[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,344 | 1,377 | 1,338 | 1,364 | 57,800 | 16,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250807 | 1,300 | 1,319 | 1,293 | 1,319 | 93,700 | 29,900 | 102% | ▲▲ | 1111 | 40 | 8 | 98% | 2% |
| 20250828 | 1,330 | 1,330 | 1,304 | 1,326 | 120,600 | 89,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20250813 | 1,332 | 1,342 | 1,324 | 1,329 | 43,200 | -7,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250827 | 1,331 | 1,333 | 1,324 | 1,330 | 31,200 | -12,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250826 | 1,343 | 1,343 | 1,330 | 1,332 | 43,500 | 15,200 | 99% | ▼ | 4117 | 0 | 0 | 97% | 3% |
| 20250825 | 1,335 | 1,343 | 1,329 | 1,343 | 28,300 | 4,600 | 100% | ▲▲ | 7141 | 0 | 0 | 98% | 4% |
| 20250822 | 1,335 | 1,346 | 1,327 | 1,337 | 23,700 | -14,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20250821 | 1,348 | 1,348 | 1,334 | 1,335 | 37,700 | -10,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250820 | 1,368 | 1,369 | 1,351 | 1,352 | 47,900 | 7,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250819 | 1,369 | 1,375 | 1,360 | 1,373 | 40,700 | -17,100 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250815 | 1,331 | 1,341 | 1,330 | 1,334 | 40,900 | 9,200 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250814 | 1,332 | 1,338 | 1,323 | 1,331 | 31,700 | -11,500 | 100% | ▲ | 8852 | 0 | 0 | 99% | 3% |
| 20250728 | 1,315 | 1,328 | 1,303 | 1,321 | 58,000 | 14,800 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20250812 | 1,330 | 1,344 | 1,310 | 1,340 | 51,000 | -14,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250808 | 1,321 | 1,330 | 1,300 | 1,330 | 65,300 | -28,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250806 | 1,292 | 1,298 | 1,288 | 1,294 | 63,800 | 8,000 | 100% | ▲ | 7771 | 0 | 8 | 96% | 0% |
| 20250805 | 1,309 | 1,315 | 1,289 | 1,291 | 55,800 | 2,900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250804 | 1,313 | 1,320 | 1,290 | 1,292 | 52,900 | 6,400 | 99% | ▼▼ | 7747 | 0 | 0 | 96% | 0% |
| 20250801 | 1,313 | 1,323 | 1,304 | 1,310 | 46,500 | -14,300 | 100% | ▼ | 2288 | 0 | 0 | 97% | 1% |
| 20250731 | 1,318 | 1,318 | 1,291 | 1,311 | 60,800 | 32,600 | 100% | ▲ | 1711 | 0 | 0 | 96% | 1% |
| 20250730 | 1,312 | 1,312 | 1,300 | 1,310 | 28,200 | -2,000 | 100% | ▼▼ | 8828 | 0 | 0 | 96% | 1% |
| 20250729 | 1,308 | 1,319 | 1,302 | 1,312 | 30,200 | -27,800 | 99% | ▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 98,300 | 6,000 | 45,000 | 300 | 53,300 | 5,700 |
| 2025-08-08 | 89,900 | 1,700 | 40,400 | 300 | 49,500 | 1,400 |
| 2025-08-15 | 86,200 | 2,100 | 40,500 | 900 | 45,700 | 1,200 |
| 2025-08-22 | 87,000 | 2,900 | 38,100 | 1,200 | 48,900 | 1,700 |
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） |