[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:552億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,316 | 1,328 | 1,316 | 1,318 | 60,700 | 20,000 | 100% | ▼▼ | 7177 | 0 | 0 | 97% | 1% |
| 20251027 | 1,233 | 1,265 | 1,231 | 1,254 | 55,000 | 25,600 | 102% | ▲ | 1471 | 0 | 0 | 97% | 6% |
| 20250929 | 1,306 | 1,307 | 1,280 | 1,287 | 80,000 | 19,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251023 | 1,241 | 1,266 | 1,236 | 1,257 | 45,100 | -83,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20251024 | 1,254 | 1,261 | 1,231 | 1,233 | 29,400 | -15,700 | 98% | ▼ | 8828 | 0 | 0 | 94% | 4% |
| 20251022 | 1,208 | 1,246 | 1,207 | 1,243 | 129,000 | 82,000 | 101% | ▲▲▲ | 1771 | 10 | 0 | 94% | 5% |
| 20250930 | 1,281 | 1,286 | 1,258 | 1,263 | 111,100 | 31,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251006 | 1,248 | 1,252 | 1,230 | 1,251 | 69,100 | 25,500 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20251021 | 1,220 | 1,230 | 1,220 | 1,226 | 47,000 | 13,600 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 3% |
| 20251003 | 1,222 | 1,235 | 1,222 | 1,228 | 43,600 | -46,200 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20251001 | 1,263 | 1,263 | 1,224 | 1,227 | 110,200 | -900 | 97% | ▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251020 | 1,215 | 1,219 | 1,208 | 1,211 | 33,400 | 1,600 | 101% | ▲ | 1111 | 0 | 0 | 91% | 2% |
| 20251016 | 1,195 | 1,212 | 1,191 | 1,212 | 70,500 | -5,600 | 102% | ▲▲ | 2222 | 0 | 6 | 91% | 2% |
| 20251008 | 1,240 | 1,250 | 1,224 | 1,224 | 46,900 | 8,400 | 99% | ▼▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251007 | 1,237 | 1,244 | 1,232 | 1,236 | 38,500 | -30,600 | 99% | ▼ | 8288 | 0 | 0 | 91% | 1% |
| 20251002 | 1,239 | 1,249 | 1,215 | 1,225 | 89,800 | -20,400 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251017 | 1,214 | 1,214 | 1,200 | 1,201 | 31,800 | -38,700 | 99% | ▼ | 2228 | 0 | 0 | 90% | 1% |
| 20251009 | 1,224 | 1,227 | 1,207 | 1,209 | 97,300 | 50,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251015 | 1,190 | 1,196 | 1,186 | 1,188 | 76,100 | 3,100 | 100% | ▲ | 4111 | 0 | 7 | 89% | 0% |
| 20251010 | 1,200 | 1,206 | 1,190 | 1,196 | 73,000 | -24,300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251014 | 1,188 | 1,196 | 1,178 | 1,185 | 73,000 | 0 | 99% | ▼▼▼▼▼ | 8888 | 0 | 8 | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 120,500 | 400 | 66,900 | 300 | 53,600 | 100 |
| 2025-10-03 | 135,900 | 400 | 67,100 | 300 | 68,800 | 100 |
| 2025-10-10 | 153,300 | 2,900 | 61,500 | 300 | 91,800 | 2,600 |
| 2025-10-17 | 150,700 | 2,600 | 56,500 | 300 | 94,200 | 2,300 |
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） |