[7508]ＧセブンＨＤ:【車・車用品販売】大型フランチャイジー業務スーパーも出店
Yahoo! 【プライム/27小売業】 売上高:2141290 当期純利益:49390 総資産:706930 時価:574億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 1,195 | 1,212 | 1,191 | 1,212 | 70,500 | -5,600 | 102% | ▲▲ | 2222 | 0 | 6 | 91% | 2% |
| 20251017 | 1,214 | 1,214 | 1,200 | 1,201 | 31,800 | -38,700 | 99% | ▼ | 2228 | 0 | 11 | 90% | 1% |
| 20251020 | 1,215 | 1,219 | 1,208 | 1,211 | 33,400 | 1,600 | 101% | ▲ | 1111 | 0 | 10 | 91% | 2% |
| 20251021 | 1,220 | 1,230 | 1,220 | 1,226 | 47,000 | 13,600 | 101% | ▲▲ | 1111 | 0 | 10 | 92% | 3% |
| 20251022 | 1,208 | 1,246 | 1,207 | 1,243 | 129,000 | 82,000 | 101% | ▲▲▲ | 1771 | 10 | 8 | 94% | 5% |
| 20251023 | 1,241 | 1,266 | 1,236 | 1,257 | 45,100 | -83,900 | 101% | ▲▲▲▲ | 2222 | 0 | 12 | 95% | 6% |
| 20251024 | 1,254 | 1,261 | 1,231 | 1,233 | 29,400 | -15,700 | 98% | ▼ | 8828 | 0 | 11 | 94% | 4% |
| 20251027 | 1,233 | 1,265 | 1,231 | 1,254 | 55,000 | 25,600 | 102% | ▲ | 1471 | 0 | 9 | 97% | 6% |
| 20251028 | 1,254 | 1,254 | 1,228 | 1,232 | 54,700 | -300 | 98% | ▼ | 8828 | 0 | 9 | 98% | 4% |
| 20251029 | 1,231 | 1,231 | 1,178 | 1,183 | 160,600 | 105,900 | 96% | ▼▼ | 7777 | 0 | 7 | 94% | 0% |
| 20251030 | 1,180 | 1,206 | 1,180 | 1,192 | 98,900 | -61,700 | 101% | ▲ | 8282 | 0 | 2 | 95% | 1% |
| 20251031 | 1,292 | 1,309 | 1,275 | 1,279 | 306,400 | 207,500 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251104 | 1,276 | 1,295 | 1,265 | 1,292 | 179,100 | -127,300 | 101% | ▲▲▲ | 8882 | 0 | 0 | 100% | 9% |
| 20251105 | 1,292 | 1,307 | 1,278 | 1,284 | 74,300 | -104,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20251106 | 1,300 | 1,305 | 1,285 | 1,285 | 54,800 | -19,500 | 100% | ▲ | 8222 | 0 | 0 | 99% | 9% |
| 20251107 | 1,290 | 1,303 | 1,290 | 1,299 | 38,400 | -16,400 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 10% |
| 20251110 | 1,315 | 1,319 | 1,302 | 1,318 | 71,700 | 33,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251111 | 1,318 | 1,318 | 1,300 | 1,317 | 77,400 | 5,700 | 100% | ▼ | 7717 | 0 | 0 | 100% | 11% |
| 20251112 | 1,315 | 1,321 | 1,310 | 1,310 | 69,800 | -7,600 | 99% | ▼▼ | 2288 | 0 | 0 | 99% | 11% |
| 20251113 | 1,310 | 1,317 | 1,300 | 1,310 | 56,400 | -13,400 | 100% | -- | 8885 | 0 | 0 | 99% | 11% |
| 20251114 | 1,302 | 1,310 | 1,296 | 1,304 | 51,500 | -4,900 | 100% | ▼ | 8888 | 0 | 0 | 99% | 10% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 131,700 | 4,500 | 61,000 | 2,400 | 70,700 | 2,100 |
| 2025-10-31 | 138,400 | 5,700 | 61,600 | 2,500 | 76,800 | 3,200 |
| 2025-10-24 | 130,500 | 2,600 | 58,200 | 0 | 72,300 | 2,600 |
| 2025-10-17 | 150,700 | 2,600 | 56,500 | 300 | 94,200 | 2,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-11 10:30 | S100VLDH | 木下 陽子 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-24 10:59 | S100VFAU | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-03-14 14:54 | S100VEKF | 木下 陽子 | 変更報告書 |
| 2025-01-22 10:20 | S100V3XW | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-10-07 13:58 | S100UH7Y | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-08-16 09:34 | S100U8R5 | 木下 陽子 | 変更報告書 |
| 2024-08-07 15:12 | S100U5QU | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-02-22 11:31 | S100SXHP | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |