| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,021 | 1,054 | 1,021 | 1,050 | 4,000 | 30 | 103% | 103% | 250% | ▲ | 100% | 105% | 109% | 100% | 104% |
| 20250121 | 1,076 | 1,100 | 1,053 | 1,075 | 4,300 | 25 | 102% | 100% | 108% | ▲▲ | 98% | 104% | 108% | 100% | 106% |
| 20250122 | 1,090 | 1,090 | 1,062 | 1,065 | 2,100 | -10 | 99% | 98% | 49% | ▼ | 100% | 103% | 111% | 99% | 105% |
| 20250123 | 1,065 | 1,066 | 1,065 | 1,065 | 500 | 0 | 100% | 100% | 24% | -- | 101% | 102% | 109% | 99% | 105% |
| 20250124 | 1,080 | 1,140 | 1,074 | 1,092 | 2,900 | 27 | 103% | 101% | 580% | ▲ | 101% | 100% | 105% | 100% | 108% |
| 20250127 | 1,122 | 1,158 | 1,099 | 1,130 | 12,700 | 38 | 103% | 101% | 438% | ▲▲ | 97% | 99% | 104% | 100% | 112% |
| 20250128 | 1,130 | 1,130 | 1,091 | 1,091 | 1,800 | -39 | 97% | 97% | 14% | ▼ | 98% | 100% | 105% | 97% | 108% |
| 20250129 | 1,120 | 1,120 | 1,092 | 1,102 | 300 | 11 | 101% | 98% | 17% | ▲ | 98% | 102% | 94% | 98% | 109% |
| 20250130 | 1,093 | 1,100 | 1,066 | 1,071 | 12,600 | -31 | 97% | 98% | 4200% | ▼ | 102% | 103% | 91% | 95% | 106% |
| 20250131 | 1,100 | 1,120 | 1,098 | 1,120 | 5,700 | 49 | 105% | 102% | 45% | ▲ | 97% | 101% | 86% | 99% | 111% |
| 20250203 | 1,147 | 1,147 | 1,102 | 1,115 | 4,200 | -5 | 100% | 97% | 74% | ▼ | 100% | 104% | 86% | 99% | 110% |
| 20250204 | 1,116 | 1,120 | 1,102 | 1,118 | 800 | 3 | 100% | 100% | 19% | ▲ | 100% | 104% | 86% | 99% | 111% |
| 20250205 | 1,115 | 1,125 | 1,113 | 1,120 | 2,900 | 2 | 100% | 100% | 363% | ▲▲ | 101% | 105% | 86% | 99% | 111% |
| 20250206 | 1,120 | 1,132 | 1,120 | 1,132 | 1,000 | 12 | 101% | 101% | 34% | ▲▲▲ | 102% | 104% | 85% | 100% | 112% |
| 20250207 | 1,132 | 1,157 | 1,131 | 1,154 | 1,600 | 22 | 102% | 102% | 160% | ▲▲▲▲ | 103% | 91% | 85% | 100% | 114% |
| 20250210 | 1,124 | 1,157 | 1,124 | 1,157 | 1,500 | 3 | 100% | 103% | 94% | ▲▲▲▲▲ | 99% | 86% | 83% | 100% | 115% |
| 20250212 | 1,162 | 1,165 | 1,146 | 1,150 | 4,900 | -7 | 99% | 99% | 327% | ▼ | 102% | 85% | 83% | 99% | 114% |
| 20250213 | 1,157 | 1,183 | 1,144 | 1,177 | 5,100 | 27 | 102% | 102% | 104% | ▲ | 94% | 88% | 87% | 100% | 115% |
| 20250214 | 1,094 | 1,094 | 1,024 | 1,024 | 78,400 | -153 | 87% | 94% | 1537% | ▼ | 97% | 94% | 93% | 87% | 100% |
| 20250217 | 1,030 | 1,030 | 1,000 | 1,000 | 36,100 | -24 | 98% | 97% | 46% | ▼▼ | 99% | 96% | 96% | 85% | 100% |
| 20250218 | 1,000 | 1,001 | 989 | 989 | 24,400 | -11 | 99% | 99% | 68% | ▼▼▼ | 98% | 98% | 98% | 84% | 100% |
| 20250219 | 980 | 986 | 962 | 965 | 32,000 | -24 | 98% | 98% | 131% | ▼▼▼▼ | 100% | 99% | 99% | 82% | 100% |
| 20250220 | 965 | 978 | 959 | 964 | 16,200 | -1 | 100% | 100% | 51% | ▼▼▼▼▼ | 101% | 101% | 100% | 82% | 100% |
| 20250225 | 951 | 960 | 951 | 960 | 10,500 | -4 | 100% | 101% | 65% | ▼▼▼▼▼▼ | 100% | 100% | 99% | 82% | 100% |
| 20250226 | 960 | 960 | 959 | 960 | 12,600 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 99% | 82% | 100% |
| 20250227 | 960 | 960 | 959 | 960 | 7,600 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 82% | 100% |
| 20250228 | 958 | 964 | 957 | 957 | 9,300 | -3 | 100% | 100% | 122% | ▼ | 100% | 100% | 100% | 81% | 100% |
| 20250303 | 958 | 960 | 957 | 960 | 7,800 | 3 | 100% | 100% | 84% | ▲ | 100% | 100% | 100% | 82% | 100% |
| 20250304 | 957 | 958 | 955 | 956 | 7,000 | -4 | 100% | 100% | 90% | ▼ | 100% | 99% | 100% | 81% | 100% |
| 20250305 | 956 | 958 | 955 | 957 | 5,300 | 1 | 100% | 100% | 76% | ▲ | 100% | 99% | 100% | 81% | 100% |
| 20250306 | 958 | 958 | 955 | 956 | 5,400 | -1 | 100% | 100% | 102% | ▼ | 100% | 98% | 99% | 81% | 100% |
| 20250307 | 959 | 959 | 952 | 956 | 4,000 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 100% | 81% | 100% |
| 20250310 | 950 | 950 | 948 | 948 | 18,200 | -8 | 99% | 100% | 455% | ▼ | 100% | 99% | 100% | 81% | 100% |
| 20250311 | 948 | 950 | 947 | 948 | 5,500 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 101% | 81% | 100% |
| 20250312 | 940 | 940 | 936 | 940 | 12,200 | -8 | 99% | 100% | 222% | ▼ | 100% | 100% | 97% | 80% | 100% |
| 20250313 | 940 | 940 | 936 | 937 | 10,600 | -3 | 100% | 100% | 87% | ▼▼ | 100% | 102% | 96% | 80% | 100% |
| 20250314 | 940 | 940 | 937 | 938 | 8,800 | 1 | 100% | 100% | 83% | ▲ | 100% | 102% | 95% | 80% | 100% |
| 20250317 | 940 | 940 | 938 | 940 | 20,700 | 2 | 100% | 100% | 235% | ▲▲ | 100% | 101% | 94% | 92% | 100% |
| 20250318 | 940 | 943 | 939 | 940 | 16,600 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 91% | 94% | 100% |
| 20250319 | 940 | 940 | 939 | 940 | 7,900 | 0 | 100% | 100% | 48% | -- | 102% | 101% | 86% | 95% | 100% |
| 20250321 | 940 | 958 | 940 | 955 | 13,400 | 15 | 102% | 102% | 170% | ▲ | 99% | 100% | 79% | 99% | 102% |
| 20250324 | 953 | 955 | 945 | 945 | 24,500 | -10 | 99% | 99% | 183% | ▼ | 100% | 97% | 80% | 98% | 101% |
| 20250325 | 943 | 943 | 938 | 940 | 20,500 | -5 | 99% | 100% | 84% | ▼▼ | 100% | 96% | 80% | 98% | 100% |
| 20250326 | 940 | 940 | 938 | 940 | 13,300 | 0 | 100% | 100% | 65% | -- | 101% | 95% | 80% | 98% | 100% |
| 20250327 | 940 | 950 | 939 | 950 | 20,700 | 10 | 101% | 101% | 156% | ▲ | 101% | 97% | 83% | 99% | 101% |
| 20250328 | 905 | 924 | 901 | 913 | 14,000 | -37 | 96% | 101% | 68% | ▼ | 99% | 94% | 82% | 95% | 100% |
| 20250331 | 913 | 913 | 902 | 902 | 8,500 | -11 | 99% | 99% | 61% | ▼▼ | 99% | 90% | 84% | 94% | 100% |
| 20250401 | 900 | 900 | 891 | 891 | 9,900 | -11 | 99% | 99% | 116% | ▼▼▼ | 99% | 82% | 84% | 93% | 100% |
| 20250402 | 892 | 895 | 880 | 880 | 6,600 | -11 | 99% | 99% | 67% | ▼▼▼▼ | 101% | 85% | 88% | 92% | 100% |
| 20250403 | 850 | 871 | 850 | 860 | 12,500 | -20 | 98% | 101% | 189% | ▼▼▼▼▼ | 95% | 85% | 0% | 90% | 100% |
| 20250404 | 850 | 855 | 810 | 811 | 10,200 | -49 | 94% | 95% | 82% | ▼▼▼▼▼▼ | 102% | 101% | 0% | 85% | 100% |
| 20250408 | 720 | 754 | 715 | 731 | 33,000 | -80 | 90% | 102% | 324% | ▼▼▼▼▼▼▼ | 100% | 101% | 0% | 77% | 100% |
| 20250409 | 720 | 720 | 708 | 718 | 17,800 | -13 | 98% | 100% | 54% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 0% | 75% | 100% |
| 20250410 | 733 | 746 | 720 | 725 | 29,900 | 7 | 101% | 99% | 168% | ▲ | 100% | 102% | 0% | 76% | 101% |
| 20250411 | 720 | 722 | 713 | 720 | 16,100 | -5 | 99% | 100% | 54% | ▼ | 99% | 103% | 0% | 75% | 100% |
| 20250414 | 730 | 739 | 720 | 724 | 17,900 | 4 | 101% | 99% | 111% | ▲ | 101% | 104% | 0% | 76% | 101% |
| 20250415 | 723 | 730 | 717 | 727 | 19,000 | 3 | 100% | 101% | 106% | ▲▲ | 100% | 0% | 0% | 76% | 101% |
| 20250416 | 723 | 737 | 720 | 720 | 9,700 | -7 | 99% | 100% | 51% | ▼ | 102% | 0% | 0% | 75% | 100% |
| 20250417 | 722 | 737 | 722 | 736 | 4,700 | 16 | 102% | 102% | 48% | ▲ | 102% | 0% | 0% | 77% | 103% |
| 20250418 | 736 | 753 | 735 | 752 | 7,800 | 16 | 102% | 102% | 166% | ▲▲ | % | % | % | 79% | 105% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 96,900 | 0 | 47,500 | 0 | 49,400 |
| 2025-04-04 | 0 | 88,500 | 0 | 44,500 | 0 | 44,000 |
| 2025-03-28 | 0 | 89,400 | 0 | 46,900 | 0 | 42,500 |
| 2025-03-21 | 0 | 92,600 | 0 | 47,100 | 0 | 45,500 |
| 2025-03-14 | 0 | 95,400 | 0 | 47,500 | 0 | 47,900 |
| 2025-03-07 | 0 | 90,500 | 0 | 46,500 | 0 | 44,000 |
| 2025-02-28 | 0 | 92,700 | 0 | 46,100 | 0 | 46,600 |
| 2025-02-21 | 0 | 94,000 | 0 | 46,200 | 0 | 47,800 |
| 2025-02-14 | 0 | 82,800 | 0 | 42,500 | 0 | 40,300 |
| 2025-02-07 | 0 | 71,800 | 0 | 49,400 | 0 | 22,400 |
| 2025-01-31 | 0 | 74,100 | 0 | 49,600 | 0 | 24,500 |
| 2025-01-24 | 0 | 69,200 | 0 | 50,600 | 0 | 18,600 |
| 2025-01-17 | 0 | 70,700 | 0 | 51,000 | 0 | 19,700 |
| 2025-01-10 | 0 | 71,400 | 0 | 51,400 | 0 | 20,000 |
| 2024-12-27 | 0 | 85,300 | 0 | 63,400 | 0 | 21,900 |
| 2024-12-20 | 0 | 81,300 | 0 | 58,600 | 0 | 22,700 |
| 2024-12-13 | 0 | 85,600 | 0 | 62,500 | 0 | 23,100 |
| 2024-12-06 | 0 | 86,200 | 0 | 62,000 | 0 | 24,200 |
| 2024-11-29 | 0 | 83,400 | 0 | 59,600 | 0 | 23,800 |
| 2024-11-22 | 0 | 73,300 | 0 | 46,700 | 0 | 26,600 |
| 2024-11-15 | 0 | 59,200 | 0 | 45,400 | 0 | 13,800 |
| 2024-11-08 | 0 | 63,400 | 0 | 50,800 | 0 | 12,600 |
| 2024-11-01 | 0 | 65,200 | 0 | 51,300 | 0 | 13,900 |
| 2024-10-25 | 0 | 57,700 | 0 | 44,600 | 0 | 13,100 |
| 2024-10-18 | 0 | 58,900 | 0 | 45,900 | 0 | 13,000 |
| 2024-10-11 | 0 | 58,300 | 0 | 44,800 | 0 | 13,500 |
| 2024-10-04 | 0 | 58,300 | 0 | 45,500 | 0 | 12,800 |
| 2024-09-27 | 0 | 55,600 | 0 | 41,800 | 0 | 13,800 |
| 2024-09-20 | 0 | 57,500 | 0 | 45,000 | 0 | 12,500 |
| 2024-09-13 | 0 | 53,300 | 0 | 42,100 | 0 | 11,200 |
| 2024-09-06 | 0 | 53,300 | 0 | 42,100 | 0 | 11,200 |
| 2024-08-30 | 0 | 90,600 | 0 | 77,000 | 0 | 13,600 |
| 2024-08-23 | 0 | 91,100 | 0 | 77,600 | 0 | 13,500 |
| 2024-08-16 | 0 | 92,500 | 0 | 77,700 | 0 | 14,800 |
| 2024-08-09 | 0 | 95,600 | 0 | 81,300 | 0 | 14,300 |
| 2024-08-02 | 0 | 104,100 | 0 | 86,400 | 0 | 17,700 |
| 2024-07-26 | 0 | 109,500 | 0 | 90,200 | 0 | 19,300 |
| 2024-07-19 | 0 | 106,200 | 0 | 87,600 | 0 | 18,600 |
| 2024-07-12 | 0 | 97,700 | 0 | 79,200 | 0 | 18,500 |
| 2024-07-05 | 0 | 100,800 | 0 | 78,800 | 0 | 22,000 |
| 2024-06-28 | 0 | 98,500 | 0 | 78,900 | 0 | 19,600 |
| 2024-06-21 | 0 | 85,800 | 0 | 67,200 | 0 | 18,600 |
| 2024-06-14 | 0 | 84,300 | 0 | 68,800 | 0 | 15,500 |
| 2024-06-07 | 0 | 82,400 | 0 | 66,300 | 0 | 16,100 |
| 2024-05-31 | 0 | 84,700 | 0 | 67,500 | 0 | 17,200 |
| 2024-05-24 | 0 | 98,400 | 0 | 80,400 | 0 | 18,000 |
| 2024-05-17 | 0 | 90,200 | 0 | 75,400 | 0 | 14,800 |
| 2024-05-10 | 0 | 75,900 | 0 | 62,800 | 0 | 13,100 |
| 2024-05-02 | 0 | 76,300 | 0 | 62,900 | 0 | 13,400 |
| 2024-04-26 | 0 | 79,300 | 0 | 65,200 | 0 | 14,100 |
| 2024-04-19 | 0 | 79,400 | 0 | 65,200 | 0 | 14,200 |
| 2024-04-12 | 0 | 76,400 | 0 | 62,100 | 0 | 14,300 |
| 2024-04-05 | 0 | 72,400 | 0 | 59,000 | 0 | 13,400 |
| 2024-03-29 | 0 | 73,700 | 0 | 59,700 | 0 | 14,000 |
| 2024-03-22 | 0 | 75,800 | 0 | 63,400 | 0 | 12,400 |
| 2024-03-15 | 0 | 76,800 | 0 | 63,800 | 0 | 13,000 |
| 2024-03-08 | 0 | 76,800 | 0 | 63,000 | 0 | 13,800 |
| 2024-03-01 | 0 | 71,700 | 0 | 60,500 | 0 | 11,200 |
| 2024-02-22 | 0 | 73,800 | 0 | 63,100 | 0 | 10,700 |
| 2024-02-16 | 0 | 77,600 | 0 | 64,500 | 0 | 13,100 |
| 2024-02-09 | 0 | 79,100 | 0 | 63,600 | 0 | 15,500 |
| 2024-02-02 | 0 | 84,200 | 0 | 65,000 | 0 | 19,200 |
| 2024-01-26 | 0 | 87,800 | 0 | 64,600 | 0 | 23,200 |
| 2024-01-19 | 0 | 97,300 | 0 | 72,800 | 0 | 24,500 |
| 2024-01-12 | 0 | 97,900 | 0 | 73,500 | 0 | 24,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240902 | 17:00 | Ｇ－フーディソン | 当社取締役および従業員に対する業績目標付新株予約権（無償ストック・オプション）の発行内容確定に関するお知らせ |
| 20240815 | 10:30 | Ｇ－フーディソン | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－3）による自己株式の取得結果に関するお知らせ |
| 20240814 | 16:30 | Ｇ－フーディソン | 業績目標付税制適格新株予約権（無償ストック・オプション）の発行に関するお知らせ |
| 20240814 | 16:30 | Ｇ－フーディソン | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－3）による自己株式の買付けに関するお知らせ |
| 20240814 | 16:30 | Ｇ－フーディソン | 2025年3月期 第1四半期 決算説明資料 |
| 20240814 | 16:30 | Ｇ－フーディソン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:30 | Ｇ－フーディソン | 事業計画及び成長可能性に関する事項 |
| 20240522 | 15:00 | Ｇ－フーディソン | 取締役に対する株式報酬制度（譲渡制限付株式およびストック・オプション）の導入のお知らせ |
| 20240522 | 15:00 | Ｇ－フーディソン | 資本準備金の額の減少及び剰余金の処分の件 |
| 20240513 | 17:00 | Ｇ－フーディソン | 取締役候補者の選任に関するお知らせ |
| 20240513 | 17:00 | Ｇ－フーディソン | 2024年3月期 通期 決算説明資料 |
| 20240513 | 17:00 | Ｇ－フーディソン | 2024年3月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7114 | 1 | 生鮮流通に新しい循環を | フーディソン | 2025-04-19 05:20:56 |
| 7114 | 2 | 飲食店向け鮮魚仕入れサイト「魚ポチ(うおぽち)」6月15日より、沖縄本島最北端の国頭(くにがみ)のフェア開催 | フーディソン | 2024-06-27 13:35:22 |
| 7114 | 2 | メディアプラットフォームnoteにて 「IR note マガジン」参画 | フーディソン | 2024-06-27 13:35:16 |
| 7114 | 2 | 魚屋「sakana bacca」で沖縄県『やんばる国頭フェア』を初開催 | フーディソン | 2024-06-27 13:34:28 |
| 7114 | 2 | 秋のサカナバッカ祭り開催 | フーディソン | 2024-06-27 13:34:27 |
| 7114 | 2 | 魚屋「sakana bacca」× 徳島県小松島市 試食イベントや店舗にてフェアを開催 | フーディソン | 2024-06-27 13:34:19 |
| 7114 | 2 | 魚屋「sakana bacca」が三陸常磐フェアを開催 | フーディソン | 2024-06-27 13:33:45 |
| 7114 | 2 | 魚屋「sakana bacca」が福島県「常磐もの」の魅力を伝えるフェアを開催 | フーディソン | 2024-06-27 13:33:40 |
| 7114 | 2 | IR | FOODISON | 2024-06-27 13:31:28 |
| 7114 | 2 | 魚屋「sakana bacca」で鹿児島県『指宿鰹節フェア』を開催 | フーディソン | 2024-06-15 10:21:32 |