[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:672億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 1,462 | 1,462 | 1,425 | 1,440 | 188,000 | 135,400 | 99% | ▼ | 7747 | 0 | 8 | 96% | 3% |
| 20260130 | 1,462 | 1,465 | 1,443 | 1,460 | 52,600 | -6,800 | 101% | ▲ | 8222 | 0 | 9 | 97% | 4% |
| 20260129 | 1,450 | 1,468 | 1,434 | 1,452 | 59,400 | 8,300 | 100% | ▼▼▼▼ | 1777 | 0 | 10 | 97% | 4% |
| 20260128 | 1,460 | 1,464 | 1,450 | 1,454 | 51,100 | -38,900 | 99% | ▼▼▼ | 8888 | 0 | 11 | 97% | 4% |
| 20260127 | 1,495 | 1,495 | 1,461 | 1,462 | 90,000 | 13,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260213 | 1,550 | 1,550 | 1,523 | 1,526 | 123,000 | -37,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260203 | 1,450 | 1,478 | 1,445 | 1,467 | 93,400 | -94,600 | 102% | ▲ | 2282 | 0 | 7 | 98% | 4% |
| 20260122 | 1,481 | 1,486 | 1,476 | 1,477 | 41,800 | -16,000 | 100% | ▼▼ | 8888 | 0 | 15 | 98% | 6% |
| 20260121 | 1,498 | 1,498 | 1,477 | 1,480 | 57,800 | -27,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260204 | 1,470 | 1,494 | 1,460 | 1,479 | 90,300 | -3,100 | 101% | ▲▲ | 2222 | 0 | 6 | 99% | 4% |
| 20260205 | 1,497 | 1,497 | 1,483 | 1,487 | 56,600 | -33,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260206 | 1,484 | 1,491 | 1,478 | 1,487 | 45,400 | -11,200 | 100% | -- | 8885 | 0 | 4 | 99% | 4% |
| 20260123 | 1,479 | 1,503 | 1,479 | 1,501 | 49,800 | 8,000 | 102% | ▲ | 1171 | 0 | 14 | 100% | 8% |
| 20260126 | 1,500 | 1,509 | 1,487 | 1,496 | 76,200 | 26,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20260120 | 1,510 | 1,515 | 1,481 | 1,501 | 84,900 | -8,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260119 | 1,478 | 1,508 | 1,466 | 1,500 | 93,600 | 55,500 | 102% | ▲ | 1111 | 0 | 18 | 100% | 8% |
| 20260116 | 1,472 | 1,474 | 1,458 | 1,465 | 38,100 | -5,400 | 100% | ▼ | 2228 | 0 | 19 | 100% | 6% |
| 20260115 | 1,455 | 1,472 | 1,452 | 1,469 | 43,500 | -40,300 | 101% | ▲▲▲▲ | 2222 | 0 | 20 | 100% | 6% |
| 20260114 | 1,435 | 1,456 | 1,430 | 1,456 | 83,800 | -17,800 | 101% | ▲▲▲ | 8582 | 0 | 0 | 100% | 7% |
| 20260209 | 1,503 | 1,503 | 1,479 | 1,500 | 95,900 | 50,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260210 | 1,500 | 1,517 | 1,494 | 1,506 | 64,700 | -31,200 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260212 | 1,506 | 1,562 | 1,506 | 1,561 | 160,800 | 96,100 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260113 | 1,460 | 1,470 | 1,430 | 1,435 | 101,600 | 61,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
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 |
| 2026-01-23 | 144,000 | 7,900 | 54,900 | 2,000 | 89,100 | 5,900 |
| 2026-01-30 | 144,000 | 17,200 | 56,100 | 2,000 | 87,900 | 15,200 |
| 2026-02-06 | 139,000 | 18,000 | 55,500 | 2,100 | 83,500 | 15,900 |
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） |