[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:604億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 1,292 | 1,307 | 1,278 | 1,284 | 74,300 | -104,800 | 99% | ▼ | 2228 | 0 | 15 | 99% | 9% |
| 20251106 | 1,300 | 1,305 | 1,285 | 1,285 | 54,800 | -19,500 | 100% | ▲ | 8222 | 0 | 14 | 99% | 9% |
| 20251107 | 1,290 | 1,303 | 1,290 | 1,299 | 38,400 | -16,400 | 101% | ▲▲ | 8282 | 0 | 13 | 100% | 10% |
| 20251110 | 1,315 | 1,319 | 1,302 | 1,318 | 71,700 | 33,300 | 101% | ▲▲▲ | 1111 | 41 | 14 | 100% | 11% |
| 20251111 | 1,318 | 1,318 | 1,300 | 1,317 | 77,400 | 5,700 | 100% | ▼ | 7717 | 0 | 13 | 100% | 11% |
| 20251112 | 1,315 | 1,321 | 1,310 | 1,310 | 69,800 | -7,600 | 99% | ▼▼ | 2288 | 0 | 12 | 99% | 11% |
| 20251113 | 1,310 | 1,317 | 1,300 | 1,310 | 56,400 | -13,400 | 100% | -- | 8885 | 0 | 9 | 99% | 11% |
| 20251114 | 1,302 | 1,310 | 1,296 | 1,304 | 51,500 | -4,900 | 100% | ▼ | 8888 | 0 | 8 | 99% | 10% |
| 20251117 | 1,308 | 1,310 | 1,292 | 1,303 | 71,700 | 20,200 | 100% | ▼▼ | 4717 | 0 | 7 | 99% | 10% |
| 20251118 | 1,303 | 1,316 | 1,294 | 1,294 | 79,600 | 7,900 | 99% | ▼▼▼ | 1177 | 24 | 6 | 98% | 9% |
| 20251119 | 1,302 | 1,306 | 1,292 | 1,295 | 45,300 | -34,300 | 100% | ▲ | 8882 | 0 | 5 | 98% | 9% |
| 20251120 | 1,297 | 1,317 | 1,297 | 1,313 | 61,000 | 15,700 | 101% | ▲▲ | 1171 | 0 | 4 | 100% | 11% |
| 20251121 | 1,312 | 1,354 | 1,306 | 1,354 | 96,000 | 35,000 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 14% |
| 20251125 | 1,358 | 1,363 | 1,334 | 1,343 | 159,400 | 63,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 14% |
| 20251126 | 1,346 | 1,380 | 1,346 | 1,379 | 79,500 | -79,900 | 103% | ▲ | 2282 | 0 | 5 | 100% | 17% |
| 20251127 | 1,387 | 1,387 | 1,364 | 1,369 | 37,600 | -41,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 16% |
| 20251128 | 1,380 | 1,392 | 1,366 | 1,384 | 59,500 | 21,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 16% |
| 20251201 | 1,394 | 1,394 | 1,375 | 1,384 | 49,400 | -10,100 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20251202 | 1,395 | 1,415 | 1,385 | 1,414 | 80,000 | 30,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251203 | 1,415 | 1,419 | 1,390 | 1,390 | 82,200 | 2,200 | 98% | ▼ | 1117 | 0 | 0 | 98% | 8% |
| 20251204 | 1,400 | 1,400 | 1,390 | 1,395 | 46,900 | -35,300 | 100% | ▲ | 8582 | 0 | 0 | 99% | 9% |
| 20251205 | 1,396 | 1,396 | 1,367 | 1,372 | 67,300 | 20,400 | 98% | ▼ | 7777 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 96,500 | 4,800 | 49,300 | 2,400 | 47,200 | 2,400 |
| 2025-11-21 | 97,300 | 5,200 | 49,300 | 2,400 | 48,000 | 2,800 |
| 2025-11-14 | 113,100 | 4,100 | 54,200 | 2,400 | 58,900 | 1,700 |
| 2025-11-07 | 131,700 | 4,500 | 61,000 | 2,400 | 70,700 | 2,100 |
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） |