[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:650億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,418 | 1,418 | 1,393 | 1,396 | 68,900 | 9,200 | 100% | ▼▼ | 1117 | 0 | 17 | 99% | 4% |
| 20251223 | 1,388 | 1,407 | 1,385 | 1,403 | 48,200 | -20,700 | 101% | ▲ | 8882 | 0 | 14 | 99% | 3% |
| 20251224 | 1,403 | 1,404 | 1,386 | 1,388 | 37,700 | -10,500 | 99% | ▼ | 8228 | 0 | 15 | 98% | 2% |
| 20251225 | 1,405 | 1,418 | 1,399 | 1,417 | 57,900 | 20,200 | 102% | ▲ | 1111 | 0 | 14 | 100% | 4% |
| 20251226 | 1,420 | 1,424 | 1,410 | 1,415 | 38,900 | -19,000 | 100% | ▼ | 2228 | 0 | 13 | 100% | 4% |
| 20251229 | 1,425 | 1,426 | 1,407 | 1,414 | 56,800 | 17,900 | 100% | ▼▼ | 1717 | 0 | 12 | 100% | 4% |
| 20251230 | 1,419 | 1,420 | 1,411 | 1,414 | 39,900 | -16,900 | 100% | -- | 8285 | 0 | 11 | 100% | 4% |
| 20260105 | 1,417 | 1,422 | 1,401 | 1,401 | 67,700 | 27,800 | 99% | ▼ | 1777 | 0 | 10 | 99% | 3% |
| 20260106 | 1,402 | 1,413 | 1,402 | 1,408 | 51,200 | -16,500 | 100% | ▲ | 8282 | 0 | 9 | 99% | 3% |
| 20260107 | 1,410 | 1,435 | 1,403 | 1,430 | 67,800 | 16,600 | 102% | ▲▲ | 1111 | 0 | 8 | 100% | 5% |
| 20260108 | 1,431 | 1,443 | 1,424 | 1,424 | 43,600 | -24,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20260109 | 1,429 | 1,442 | 1,429 | 1,430 | 40,400 | -3,200 | 100% | ▲ | 8282 | 0 | 7 | 100% | 5% |
| 20260113 | 1,460 | 1,470 | 1,430 | 1,435 | 101,600 | 61,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260114 | 1,435 | 1,456 | 1,430 | 1,456 | 83,800 | -17,800 | 101% | ▲▲▲ | 8582 | 0 | 0 | 100% | 7% |
| 20260115 | 1,455 | 1,472 | 1,452 | 1,469 | 43,500 | -40,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260116 | 1,472 | 1,474 | 1,458 | 1,465 | 38,100 | -5,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260119 | 1,478 | 1,508 | 1,466 | 1,500 | 93,600 | 55,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260120 | 1,510 | 1,515 | 1,481 | 1,501 | 84,900 | -8,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260121 | 1,498 | 1,498 | 1,477 | 1,480 | 57,800 | -27,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260122 | 1,481 | 1,486 | 1,476 | 1,477 | 41,800 | -16,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 131,900 | 7,800 | 49,600 | 2,100 | 82,300 | 5,700 |
| 2026-01-09 | 112,600 | 8,000 | 53,200 | 2,000 | 59,400 | 6,000 |
| 2025-12-26 | 103,100 | 8,300 | 51,200 | 2,000 | 51,900 | 6,300 |
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） |