[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:584億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 1,398 | 1,400 | 1,388 | 1,394 | 58,800 | 4,800 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 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% |
| 20260326 | 1,389 | 1,389 | 1,368 | 1,382 | 154,900 | 67,700 | 100% | ▼ | 7717 | 0 | 0 | 91% | 3% |
| 20260407 | 1,374 | 1,386 | 1,367 | 1,378 | 54,000 | -16,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260401 | 1,369 | 1,376 | 1,355 | 1,376 | 64,000 | -8,100 | 103% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260406 | 1,370 | 1,377 | 1,363 | 1,371 | 70,100 | 30,100 | 100% | ▲▲ | 7771 | 0 | 0 | 97% | 3% |
| 20260324 | 1,363 | 1,377 | 1,360 | 1,368 | 69,800 | -41,700 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20260409 | 1,394 | 1,396 | 1,365 | 1,367 | 46,200 | -12,600 | 98% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260403 | 1,375 | 1,381 | 1,366 | 1,366 | 40,000 | -18,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20260402 | 1,376 | 1,394 | 1,357 | 1,364 | 58,500 | -5,500 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20260410 | 1,378 | 1,378 | 1,350 | 1,357 | 64,200 | 18,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260415 | 1,359 | 1,362 | 1,345 | 1,356 | 56,900 | 7,700 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260416 | 1,356 | 1,365 | 1,346 | 1,349 | 38,700 | -18,200 | 99% | ▼ | 2288 | 0 | 0 | 97% | 1% |
| 20260417 | 1,346 | 1,355 | 1,344 | 1,346 | 41,000 | 2,300 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260323 | 1,367 | 1,367 | 1,343 | 1,345 | 111,500 | 10,200 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260331 | 1,332 | 1,357 | 1,332 | 1,341 | 72,100 | -66,900 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260414 | 1,345 | 1,358 | 1,335 | 1,341 | 49,200 | 1,000 | 100% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20260413 | 1,351 | 1,353 | 1,339 | 1,340 | 48,200 | -16,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260420 | 1,359 | 1,359 | 1,337 | 1,340 | 48,300 | 7,300 | 100% | ▼▼▼ | 1717 | 0 | 0 | 96% | 1% |
| 20260330 | 1,297 | 1,337 | 1,289 | 1,333 | 139,000 | -38,400 | 96% | ▼ | 8888 | 0 | 3 | 89% | 0% |
| 20260421 | 1,348 | 1,348 | 1,326 | 1,327 | 41,800 | -6,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-27 | 7508 | Nomura International plc | 204,769 | 0% | ▼ | -56,239 |
| 2026-03-25 | 7508 | Nomura International plc | 261,008 | 1% | ▼ | -9,417 |
| 2026-04-07 | 7508 | Citigroup Global Markets Limited | 351,600 | 1% | ▼ | -1,000 |
| 2026-04-15 | 7508 | Citigroup Global Markets Limited | 0 | 0% | ▼ | -351,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 234,100 | 81,800 | 138,500 | 0 | 95,600 | 81,800 |
| 2026-04-03 | 221,300 | 4,500 | 140,000 | 0 | 81,300 | 4,500 |
| 2026-04-10 | 219,900 | 4,400 | 140,200 | 100 | 79,700 | 4,300 |
| 2026-04-17 | 214,000 | 4,400 | 144,200 | 100 | 69,800 | 4,300 |
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） |