[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:626億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 1,484 | 1,491 | 1,478 | 1,487 | 45,400 | -11,200 | 100% | -- | 8885 | 0 | 4 | 99% | 4% |
| 20260218 | 1,512 | 1,516 | 1,502 | 1,504 | 49,000 | -7,600 | 100% | -- | 8225 | 0 | 0 | 96% | 4% |
| 20260220 | 1,502 | 1,504 | 1,492 | 1,495 | 56,400 | -29,400 | 98% | ▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260205 | 1,497 | 1,497 | 1,483 | 1,487 | 56,600 | -33,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260217 | 1,500 | 1,523 | 1,497 | 1,504 | 56,600 | -30,300 | 100% | ▼▼▼ | 2888 | 0 | 0 | 96% | 4% |
| 20260306 | 1,401 | 1,426 | 1,397 | 1,421 | 62,500 | -24,100 | 100% | ▲▲ | 8882 | 0 | 0 | 91% | 1% |
| 20260210 | 1,500 | 1,517 | 1,494 | 1,506 | 64,700 | -31,200 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260224 | 1,503 | 1,512 | 1,482 | 1,507 | 66,600 | 10,200 | 101% | ▲ | 1711 | 0 | 0 | 97% | 5% |
| 20260225 | 1,500 | 1,513 | 1,490 | 1,500 | 70,700 | 4,100 | 100% | ▼ | 1177 | 0 | 0 | 96% | 4% |
| 20260227 | 1,489 | 1,521 | 1,488 | 1,515 | 76,100 | -11,000 | 102% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20260302 | 1,502 | 1,503 | 1,486 | 1,490 | 83,500 | 7,400 | 98% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20260219 | 1,511 | 1,526 | 1,497 | 1,518 | 85,800 | 36,800 | 101% | ▲ | 1771 | 0 | 0 | 97% | 5% |
| 20260305 | 1,430 | 1,443 | 1,417 | 1,418 | 86,600 | -77,700 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 20260216 | 1,518 | 1,521 | 1,504 | 1,505 | 86,900 | -36,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20260226 | 1,500 | 1,506 | 1,487 | 1,488 | 87,100 | 16,400 | 99% | ▼▼ | 7747 | 0 | 0 | 95% | 3% |
| 20260204 | 1,470 | 1,494 | 1,460 | 1,479 | 90,300 | -3,100 | 101% | ▲▲ | 2222 | 0 | 6 | 99% | 4% |
| 20260203 | 1,450 | 1,478 | 1,445 | 1,467 | 93,400 | -94,600 | 102% | ▲ | 2282 | 0 | 7 | 98% | 4% |
| 20260209 | 1,503 | 1,503 | 1,479 | 1,500 | 95,900 | 50,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260213 | 1,550 | 1,550 | 1,523 | 1,526 | 123,000 | -37,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260212 | 1,506 | 1,562 | 1,506 | 1,561 | 160,800 | 96,100 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260304 | 1,411 | 1,417 | 1,383 | 1,404 | 164,300 | -10,000 | 98% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260303 | 1,485 | 1,485 | 1,432 | 1,432 | 174,300 | 90,800 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 139,000 | 18,000 | 55,500 | 2,100 | 83,500 | 15,900 |
| 2026-02-13 | 195,200 | 7,800 | 111,200 | 2,100 | 84,000 | 5,700 |
| 2026-02-20 | 220,000 | 7,500 | 129,800 | 2,200 | 90,200 | 5,300 |
| 2026-02-27 | 224,200 | 7,800 | 132,800 | 2,000 | 91,400 | 5,800 |
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） |