[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/小売業】 売上高:117880 当期純利益:5140 総資産:102340 時価:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 339 | 342 | 337 | 342 | 20,400 | 16,500 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 2% |
| 20250731 | 341 | 348 | 339 | 348 | 19,400 | 10,100 | 102% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20250807 | 347 | 347 | 346 | 346 | 13,300 | 8,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250813 | 350 | 350 | 346 | 347 | 12,400 | 7,500 | 100% | -- | 4114 | 0 | 0 | 99% | 4% |
| 20250821 | 348 | 350 | 348 | 350 | 7,700 | 6,400 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250730 | 342 | 342 | 340 | 341 | 9,300 | 4,500 | 100% | ▼ | 7747 | 0 | 0 | 100% | 2% |
| 20250812 | 347 | 350 | 345 | 347 | 4,900 | 3,200 | 100% | -- | 1414 | 0 | 0 | 99% | 4% |
| 20250815 | 348 | 348 | 345 | 346 | 4,700 | 3,100 | 100% | ▼ | 1417 | 0 | 0 | 99% | 2% |
| 20250825 | 353 | 353 | 350 | 351 | 4,000 | 2,100 | 100% | ▲ | 1411 | 0 | 0 | 100% | 3% |
| 20250827 | 346 | 352 | 346 | 351 | 3,500 | 1,300 | 101% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20250806 | 350 | 350 | 347 | 347 | 4,800 | 1,300 | 99% | ▼ | 4417 | 0 | 0 | 99% | 4% |
| 20250819 | 345 | 348 | 342 | 345 | 4,400 | 500 | 100% | -- | 7774 | 0 | 0 | 99% | 2% |
| 20250818 | 349 | 350 | 345 | 345 | 3,900 | -800 | 100% | ▼▼ | 2528 | 0 | 0 | 99% | 2% |
| 20250828 | 351 | 353 | 348 | 352 | 2,400 | -1,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250805 | 349 | 350 | 347 | 350 | 3,500 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250826 | 351 | 351 | 347 | 348 | 2,200 | -1,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250820 | 348 | 348 | 345 | 347 | 1,300 | -3,100 | 101% | ▲ | 5222 | 0 | 0 | 99% | 2% |
| 20250822 | 352 | 352 | 350 | 350 | 1,900 | -5,800 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20250801 | 348 | 348 | 340 | 347 | 12,800 | -6,600 | 100% | ▼ | 5228 | 0 | 0 | 100% | 4% |
| 20250804 | 346 | 349 | 346 | 348 | 5,100 | -7,700 | 100% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250814 | 347 | 347 | 345 | 347 | 1,600 | -10,800 | 100% | -- | 8885 | 0 | 0 | 99% | 3% |
| 20250808 | 346 | 348 | 345 | 347 | 1,700 | -11,600 | 100% | ▲ | 2882 | 0 | 0 | 99% | 4% |
| 20250729 | 342 | 343 | 341 | 342 | 4,800 | -15,600 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
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 | 367,700 | 15,100 | 72,000 | 0 | 295,700 | 15,100 |
| 2025-08-08 | 360,700 | 7,700 | 72,000 | 0 | 288,700 | 7,700 |
| 2025-08-15 | 361,100 | 6,400 | 72,100 | 0 | 289,000 | 6,400 |
| 2025-08-22 | 362,200 | 4,900 | 71,800 | 0 | 290,400 | 4,900 |