[7625]Gダイニング:【外食】首都圏を中心にイタリア、東南アジア料理店展開
Yahoo! 【スタンダード/27小売業】 売上高:117880 当期純利益:5140 総資産:102340 時価:38億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 365 | 365 | 362 | 362 | 800 | -77,600 | 100% | ▼ | 8228 | 0 | 9 | 100% | 5% |
20251001 | 378 | 380 | 371 | 379 | 3,500 | -16,600 | 101% | ▲ | 8222 | 0 | 0 | 97% | 7% |
20250917 | 363 | 369 | 363 | 369 | 2,900 | -13,000 | 101% | ▲▲▲ | 8222 | 0 | 4 | 100% | 6% |
20251008 | 373 | 376 | 373 | 376 | 5,000 | -12,500 | 101% | ▲ | 5252 | 0 | 0 | 96% | 6% |
20250926 | 377 | 382 | 377 | 381 | 1,900 | -9,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 8% |
20250912 | 357 | 364 | 357 | 362 | 5,200 | -4,400 | 102% | ▲ | 5282 | 0 | 4 | 99% | 5% |
20251010 | 371 | 374 | 371 | 372 | 2,200 | -2,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
20250924 | 394 | 396 | 388 | 392 | 12,500 | -1,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
20250925 | 390 | 390 | 376 | 377 | 11,700 | -800 | 96% | ▼ | 8888 | 0 | 0 | 96% | 7% |
20250929 | 382 | 383 | 381 | 383 | 1,100 | -800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
20250919 | 375 | 380 | 370 | 379 | 7,100 | -600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
20251009 | 373 | 376 | 373 | 375 | 4,800 | -200 | 100% | ▼ | 5558 | 0 | 0 | 96% | 6% |
20250910 | 364 | 364 | 364 | 364 | 1,100 | 300 | 101% | ▲ | 7171 | 0 | 8 | 100% | 6% |
20251003 | 367 | 383 | 367 | 383 | 5,600 | 500 | 103% | ▲ | 1771 | 0 | 0 | 98% | 8% |
20251002 | 375 | 378 | 369 | 371 | 5,100 | 1,600 | 98% | ▼ | 7777 | 0 | 0 | 95% | 5% |
20251006 | 390 | 390 | 374 | 381 | 9,100 | 3,500 | 99% | ▼ | 1117 | 0 | 0 | 97% | 7% |
20250918 | 370 | 376 | 367 | 375 | 7,700 | 4,800 | 102% | ▲▲▲▲ | 1111 | 0 | 4 | 100% | 8% |
20250922 | 380 | 388 | 373 | 388 | 13,500 | 6,400 | 102% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
20251007 | 373 | 376 | 371 | 373 | 17,500 | 8,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
20250911 | 364 | 364 | 353 | 355 | 9,600 | 8,500 | 98% | ▼ | 4747 | 0 | 7 | 98% | 3% |
20250916 | 362 | 371 | 361 | 364 | 15,900 | 10,700 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 6% |
20250930 | 371 | 381 | 368 | 376 | 20,100 | 19,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 6% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 416,100 | 1,600 | 136,800 | 0 | 279,300 | 1,600 |
2025-09-19 | 420,800 | 1,700 | 144,400 | 0 | 276,400 | 1,700 |
2025-09-26 | 432,200 | 2,000 | 157,500 | 0 | 274,700 | 2,000 |
2025-10-03 | 347,900 | 2,000 | 74,100 | 0 | 273,800 | 2,000 |