[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:611億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260303 | 1,485 | 1,485 | 1,432 | 1,432 | 174,300 | 90,800 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260326 | 1,389 | 1,389 | 1,368 | 1,382 | 154,900 | 67,700 | 100% | ▼ | 7717 | 0 | 0 | 91% | 3% |
| 20260309 | 1,361 | 1,403 | 1,352 | 1,393 | 128,100 | 65,600 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260319 | 1,400 | 1,402 | 1,367 | 1,367 | 101,300 | 48,300 | 97% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260312 | 1,390 | 1,392 | 1,381 | 1,384 | 98,300 | 28,300 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260327 | 1,375 | 1,401 | 1,375 | 1,388 | 177,400 | 22,500 | 100% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20260325 | 1,388 | 1,395 | 1,381 | 1,384 | 87,200 | 17,400 | 101% | ▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20260226 | 1,500 | 1,506 | 1,487 | 1,488 | 87,100 | 16,400 | 99% | ▼▼ | 7747 | 0 | 0 | 95% | 3% |
| 20260318 | 1,394 | 1,405 | 1,394 | 1,404 | 53,000 | 15,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20260323 | 1,367 | 1,367 | 1,343 | 1,345 | 111,500 | 10,200 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260302 | 1,502 | 1,503 | 1,486 | 1,490 | 83,500 | 7,400 | 98% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20260311 | 1,430 | 1,430 | 1,402 | 1,402 | 70,000 | -5,300 | 100% | ▼ | 2228 | 0 | 0 | 90% | 1% |
| 20260304 | 1,411 | 1,417 | 1,383 | 1,404 | 164,300 | -10,000 | 98% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260227 | 1,489 | 1,521 | 1,488 | 1,515 | 76,100 | -11,000 | 102% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20260313 | 1,366 | 1,386 | 1,365 | 1,374 | 85,700 | -12,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260317 | 1,378 | 1,393 | 1,378 | 1,384 | 37,800 | -21,700 | 101% | ▲▲ | 5222 | 0 | 0 | 91% | 1% |
| 20260306 | 1,401 | 1,426 | 1,397 | 1,421 | 62,500 | -24,100 | 100% | ▲▲ | 8882 | 0 | 0 | 91% | 1% |
| 20260316 | 1,376 | 1,393 | 1,376 | 1,376 | 59,500 | -26,200 | 100% | ▲ | 2222 | 0 | 0 | 91% | 0% |
| 20260324 | 1,363 | 1,377 | 1,360 | 1,368 | 69,800 | -41,700 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20260310 | 1,402 | 1,421 | 1,399 | 1,408 | 75,300 | -52,800 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20260305 | 1,430 | 1,443 | 1,417 | 1,418 | 86,600 | -77,700 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-10 | 7508 | Nomura International plc | 227,654 | 1% | ▲ | |
| 2026-03-12 | 7508 | Nomura International plc | 270,425 | 1% | ▲ | 42,771 |
| 2026-03-17 | 7508 | Citigroup Global Markets Limited | 339,800 | 1% | ▲ | |
| 2026-03-19 | 7508 | Citigroup Global Markets Limited | 352,600 | 1% | ▲ | 12,800 |
| 2026-03-25 | 7508 | Nomura International plc | 261,008 | 1% | ▼ | -9,417 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 224,200 | 7,800 | 132,800 | 2,000 | 91,400 | 5,800 |
| 2026-03-06 | 237,100 | 4,800 | 131,300 | 0 | 105,800 | 4,800 |
| 2026-03-13 | 245,500 | 4,400 | 136,100 | 0 | 109,400 | 4,400 |
| 2026-03-19 | 253,000 | 4,500 | 139,100 | 0 | 113,900 | 4,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-22 11:31 | S100SXHP | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| 2024-08-07 15:12 | S100U5QU | 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 |
| 2024-10-07 13:58 | S100UH7Y | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-01-22 10:20 | S100V3XW | 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 |
| 2025-03-24 10:59 | S100VFAU | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 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） |