[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:623億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,403 | 1,404 | 1,386 | 1,388 | 37,700 | -10,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20251223 | 1,388 | 1,407 | 1,385 | 1,403 | 48,200 | -20,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20251226 | 1,420 | 1,424 | 1,410 | 1,415 | 38,900 | -19,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251225 | 1,405 | 1,418 | 1,399 | 1,417 | 57,900 | 20,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251222 | 1,418 | 1,418 | 1,393 | 1,396 | 68,900 | 9,200 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251219 | 1,401 | 1,406 | 1,391 | 1,400 | 59,700 | 12,400 | 100% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20251211 | 1,395 | 1,395 | 1,361 | 1,361 | 57,100 | 10,400 | 98% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20251212 | 1,375 | 1,381 | 1,362 | 1,363 | 56,200 | -900 | 100% | ▲ | 8282 | 0 | 0 | 96% | 5% |
| 20251205 | 1,396 | 1,396 | 1,367 | 1,372 | 67,300 | 20,400 | 98% | ▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251209 | 1,397 | 1,397 | 1,372 | 1,372 | 42,700 | -9,400 | 99% | ▼ | 2828 | 0 | 0 | 97% | 6% |
| 20251208 | 1,384 | 1,395 | 1,376 | 1,390 | 52,100 | -15,200 | 101% | ▲ | 8282 | 0 | 0 | 98% | 7% |
| 20251210 | 1,385 | 1,393 | 1,376 | 1,389 | 46,700 | 4,000 | 101% | ▲ | 7171 | 0 | 0 | 98% | 7% |
| 20251216 | 1,403 | 1,403 | 1,388 | 1,390 | 55,300 | -19,100 | 99% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20251217 | 1,398 | 1,398 | 1,381 | 1,387 | 28,500 | -26,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20251218 | 1,397 | 1,409 | 1,392 | 1,403 | 47,300 | 18,800 | 101% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20251215 | 1,365 | 1,400 | 1,365 | 1,400 | 74,400 | 18,200 | 103% | ▲▲ | 1171 | 0 | 0 | 99% | 8% |
| 20251203 | 1,415 | 1,419 | 1,390 | 1,390 | 82,200 | 2,200 | 98% | ▼ | 1117 | 0 | 0 | 98% | 8% |
| 20251201 | 1,394 | 1,394 | 1,375 | 1,384 | 49,400 | -10,100 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20251204 | 1,400 | 1,400 | 1,390 | 1,395 | 46,900 | -35,300 | 100% | ▲ | 8582 | 0 | 0 | 99% | 9% |
| 20251202 | 1,395 | 1,415 | 1,385 | 1,414 | 80,000 | 30,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251125 | 1,358 | 1,363 | 1,334 | 1,343 | 159,400 | 63,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 14% |
| 20251128 | 1,380 | 1,392 | 1,366 | 1,384 | 59,500 | 21,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 16% |
| 20251127 | 1,387 | 1,387 | 1,364 | 1,369 | 37,600 | -41,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 16% |
| 20251126 | 1,346 | 1,380 | 1,346 | 1,379 | 79,500 | -79,900 | 103% | ▲ | 2282 | 0 | 5 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 96,500 | 4,800 | 49,300 | 2,400 | 47,200 | 2,400 |
| 2025-12-05 | 100,200 | 4,500 | 52,400 | 2,300 | 47,800 | 2,200 |
| 2025-12-12 | 103,300 | 5,100 | 53,300 | 2,300 | 50,000 | 2,800 |
| 2025-12-19 | 96,300 | 5,900 | 52,700 | 2,000 | 43,600 | 3,900 |
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） |