[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:544億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,335 | 1,354 | 1,335 | 1,353 | 32,200 | -17,100 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20250910 | 1,333 | 1,355 | 1,331 | 1,350 | 27,300 | -27,300 | 101% | ▲ | 2882 | 0 | 0 | 98% | 2% |
| 20250911 | 1,355 | 1,358 | 1,334 | 1,344 | 37,400 | 10,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20250912 | 1,343 | 1,348 | 1,337 | 1,342 | 38,000 | 600 | 100% | ▼▼ | 7177 | 0 | 0 | 98% | 1% |
| 20250924 | 1,311 | 1,329 | 1,307 | 1,328 | 53,800 | 18,800 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250909 | 1,350 | 1,354 | 1,333 | 1,333 | 54,600 | 22,400 | 99% | ▼ | 4717 | 0 | 0 | 97% | 1% |
| 20250916 | 1,335 | 1,345 | 1,330 | 1,333 | 63,400 | 25,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250917 | 1,322 | 1,322 | 1,307 | 1,313 | 59,400 | -4,000 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250918 | 1,313 | 1,319 | 1,306 | 1,314 | 68,700 | 9,300 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20250926 | 1,316 | 1,328 | 1,316 | 1,318 | 60,700 | 20,000 | 100% | ▼▼ | 7177 | 0 | 0 | 97% | 1% |
| 20250905 | 1,343 | 1,345 | 1,331 | 1,335 | 49,300 | -1,400 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250925 | 1,331 | 1,331 | 1,314 | 1,321 | 40,700 | -13,100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20250922 | 1,304 | 1,312 | 1,300 | 1,307 | 35,000 | -52,700 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250919 | 1,316 | 1,322 | 1,304 | 1,308 | 87,700 | 19,000 | 100% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250929 | 1,306 | 1,307 | 1,280 | 1,287 | 80,000 | 19,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 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% |
| 20251001 | 1,263 | 1,263 | 1,224 | 1,227 | 110,200 | -900 | 97% | ▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251002 | 1,239 | 1,249 | 1,215 | 1,225 | 89,800 | -20,400 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251003 | 1,222 | 1,235 | 1,222 | 1,228 | 43,600 | -46,200 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20251007 | 1,237 | 1,244 | 1,232 | 1,236 | 38,500 | -30,600 | 99% | ▼ | 8288 | 0 | 0 | 91% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 108,100 | 400 | 52,500 | 300 | 55,600 | 100 |
| 2025-09-12 | 101,900 | 700 | 52,300 | 300 | 49,600 | 400 |
| 2025-09-19 | 119,700 | 500 | 65,700 | 300 | 54,000 | 200 |
| 2025-09-26 | 120,500 | 400 | 66,900 | 300 | 53,600 | 100 |
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） |