| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,640 | 1,655 | 1,630 | 1,639 | 40,600 | -9 | 99% | 100% | 98% | ▼▼▼ | 100% | 103% | 93% | 97% | 106% |
| 20240726 | 1,645 | 1,660 | 1,630 | 1,645 | 42,600 | 6 | 100% | 100% | 105% | ▲ | 101% | 96% | 95% | 97% | 107% |
| 20240729 | 1,660 | 1,683 | 1,648 | 1,682 | 40,000 | 37 | 102% | 101% | 94% | ▲▲ | 100% | 89% | 97% | 99% | 109% |
| 20240730 | 1,658 | 1,671 | 1,645 | 1,658 | 45,100 | -24 | 99% | 100% | 113% | ▼ | 104% | 88% | 99% | 98% | 107% |
| 20240731 | 1,638 | 1,699 | 1,625 | 1,698 | 58,300 | 40 | 102% | 104% | 129% | ▲ | 97% | 88% | 99% | 100% | 110% |
| 20240801 | 1,640 | 1,656 | 1,577 | 1,593 | 127,300 | -105 | 94% | 97% | 218% | ▼ | 94% | 92% | 103% | 94% | 103% |
| 20240802 | 1,578 | 1,590 | 1,476 | 1,479 | 127,200 | -114 | 93% | 94% | 100% | ▼▼ | 99% | 107% | 117% | 87% | 100% |
| 20240805 | 1,378 | 1,431 | 1,332 | 1,363 | 134,300 | -116 | 92% | 99% | 106% | ▼▼▼ | 101% | 104% | 114% | 80% | 100% |
| 20240806 | 1,423 | 1,476 | 1,400 | 1,439 | 88,100 | 76 | 106% | 101% | 66% | ▲ | 102% | 104% | 114% | 85% | 106% |
| 20240807 | 1,419 | 1,496 | 1,419 | 1,445 | 42,300 | 6 | 100% | 102% | 48% | ▲▲ | 101% | 103% | 113% | 85% | 106% |
| 20240808 | 1,437 | 1,491 | 1,437 | 1,457 | 48,000 | 12 | 101% | 101% | 113% | ▲▲▲ | 98% | 100% | 107% | 86% | 107% |
| 20240809 | 1,508 | 1,519 | 1,451 | 1,478 | 75,400 | 21 | 101% | 98% | 157% | ▲▲▲▲ | 100% | 102% | 110% | 87% | 108% |
| 20240813 | 1,476 | 1,484 | 1,460 | 1,477 | 25,200 | -1 | 100% | 100% | 33% | ▼ | 100% | 102% | 110% | 87% | 108% |
| 20240814 | 1,478 | 1,488 | 1,464 | 1,480 | 24,100 | 3 | 100% | 100% | 96% | ▲ | 100% | 102% | 108% | 87% | 109% |
| 20240815 | 1,489 | 1,489 | 1,471 | 1,482 | 24,400 | 2 | 100% | 100% | 101% | ▲▲ | 101% | 102% | 108% | 87% | 109% |
| 20240816 | 1,497 | 1,517 | 1,484 | 1,507 | 38,400 | 25 | 102% | 101% | 157% | ▲▲▲ | 99% | 103% | 109% | 89% | 111% |
| 20240819 | 1,484 | 1,500 | 1,456 | 1,469 | 34,800 | -38 | 97% | 99% | 91% | ▼ | 103% | 108% | 113% | 87% | 108% |
| 20240820 | 1,463 | 1,548 | 1,461 | 1,512 | 62,100 | 43 | 103% | 103% | 178% | ▲ | 101% | 108% | 112% | 89% | 111% |
| 20240821 | 1,502 | 1,527 | 1,489 | 1,512 | 20,300 | 0 | 100% | 101% | 33% | -- | 100% | 106% | 113% | 89% | 111% |
| 20240822 | 1,528 | 1,528 | 1,506 | 1,524 | 18,000 | 12 | 101% | 100% | 89% | ▲ | 98% | 105% | 112% | 90% | 112% |
| 20240823 | 1,537 | 1,537 | 1,509 | 1,509 | 16,300 | -15 | 99% | 98% | 91% | ▼ | 104% | 106% | 114% | 89% | 111% |
| 20240826 | 1,511 | 1,575 | 1,509 | 1,573 | 39,200 | 64 | 104% | 104% | 240% | ▲ | 102% | 102% | 109% | 93% | 115% |
| 20240827 | 1,588 | 1,625 | 1,586 | 1,615 | 37,000 | 42 | 103% | 102% | 94% | ▲▲ | 101% | 100% | 108% | 95% | 118% |
| 20240828 | 1,608 | 1,637 | 1,606 | 1,619 | 35,000 | 4 | 100% | 101% | 95% | ▲▲▲ | 99% | 99% | 107% | 95% | 119% |
| 20240829 | 1,611 | 1,622 | 1,581 | 1,598 | 25,600 | -21 | 99% | 99% | 73% | ▼ | 101% | 100% | 109% | 99% | 117% |
| 20240830 | 1,588 | 1,608 | 1,585 | 1,596 | 23,500 | -2 | 100% | 101% | 92% | ▼▼ | 101% | 100% | 108% | 99% | 117% |
| 20240902 | 1,600 | 1,638 | 1,600 | 1,614 | 36,300 | 18 | 101% | 101% | 154% | ▲ | 100% | 98% | 108% | 100% | 118% |
| 20240903 | 1,605 | 1,634 | 1,597 | 1,599 | 18,100 | -15 | 99% | 100% | 50% | ▼ | 101% | 100% | 110% | 99% | 111% |
| 20240904 | 1,571 | 1,600 | 1,571 | 1,580 | 26,300 | -19 | 99% | 101% | 145% | ▼▼ | 101% | 99% | 109% | 98% | 109% |
| 20240905 | 1,583 | 1,622 | 1,583 | 1,594 | 25,000 | 14 | 101% | 101% | 95% | ▲ | 99% | 99% | 109% | 98% | 109% |
| 20240906 | 1,594 | 1,629 | 1,575 | 1,579 | 19,600 | -15 | 99% | 99% | 78% | ▼ | 100% | 100% | 110% | 98% | 107% |
| 20240909 | 1,574 | 1,587 | 1,562 | 1,575 | 17,500 | -4 | 100% | 100% | 89% | ▼▼ | 100% | 105% | 110% | 97% | 107% |
| 20240910 | 1,571 | 1,608 | 1,571 | 1,574 | 15,400 | -1 | 100% | 100% | 88% | ▼▼▼ | 98% | 107% | 109% | 97% | 107% |
| 20240911 | 1,574 | 1,574 | 1,521 | 1,535 | 26,700 | -39 | 98% | 98% | 173% | ▼▼▼▼ | 100% | 110% | 109% | 95% | 104% |
| 20240912 | 1,575 | 1,583 | 1,551 | 1,571 | 32,800 | 36 | 102% | 100% | 123% | ▲ | 101% | 110% | 109% | 97% | 107% |
| 20240913 | 1,571 | 1,591 | 1,552 | 1,579 | 46,500 | 8 | 101% | 101% | 142% | ▲▲ | 104% | 109% | 110% | 98% | 107% |
| 20240917 | 1,585 | 1,672 | 1,585 | 1,653 | 62,000 | 74 | 105% | 104% | 133% | ▲▲▲ | 100% | 101% | 104% | 100% | 110% |
| 20240918 | 1,677 | 1,695 | 1,659 | 1,682 | 57,800 | 29 | 102% | 100% | 93% | ▲▲▲▲ | 102% | 102% | 103% | 100% | 111% |
| 20240919 | 1,689 | 1,752 | 1,688 | 1,727 | 63,700 | 45 | 103% | 102% | 110% | ▲▲▲▲▲ | 99% | 100% | 100% | 100% | 114% |
| 20240920 | 1,737 | 1,750 | 1,716 | 1,722 | 59,600 | -5 | 100% | 99% | 94% | ▼ | 97% | 99% | 100% | 100% | 114% |
| 20240924 | 1,734 | 1,753 | 1,675 | 1,683 | 44,800 | -39 | 98% | 97% | 75% | ▼▼ | 100% | 100% | 103% | 97% | 110% |
| 20240925 | 1,684 | 1,700 | 1,671 | 1,692 | 32,200 | 9 | 101% | 100% | 72% | ▲ | 100% | 97% | 101% | 98% | 110% |
| 20240926 | 1,727 | 1,733 | 1,704 | 1,731 | 50,000 | 39 | 102% | 100% | 155% | ▲▲ | 100% | 98% | 101% | 100% | 113% |
| 20240927 | 1,711 | 1,731 | 1,696 | 1,716 | 40,700 | -15 | 99% | 100% | 81% | ▼ | 99% | 101% | 103% | 99% | 112% |
| 20240930 | 1,678 | 1,688 | 1,642 | 1,669 | 61,600 | -47 | 97% | 99% | 151% | ▼▼ | 101% | 102% | 102% | 96% | 109% |
| 20241001 | 1,669 | 1,699 | 1,669 | 1,679 | 28,600 | 10 | 101% | 101% | 46% | ▲ | 100% | 102% | 100% | 97% | 109% |
| 20241002 | 1,669 | 1,726 | 1,653 | 1,661 | 35,700 | -18 | 99% | 100% | 125% | ▼ | 98% | 101% | 97% | 96% | 108% |
| 20241003 | 1,701 | 1,710 | 1,670 | 1,674 | 28,600 | 13 | 101% | 98% | 80% | ▲ | 102% | 102% | 99% | 97% | 109% |
| 20241004 | 1,674 | 1,709 | 1,674 | 1,703 | 15,600 | 29 | 102% | 102% | 55% | ▲▲ | 99% | 99% | 94% | 98% | 111% |
| 20241007 | 1,726 | 1,726 | 1,701 | 1,703 | 23,700 | 0 | 100% | 99% | 152% | -- | 100% | 104% | 0% | 98% | 111% |
| 20241008 | 1,676 | 1,695 | 1,669 | 1,683 | 18,300 | -20 | 99% | 100% | 77% | ▼ | 102% | 103% | 0% | 97% | 110% |
| 20241009 | 1,684 | 1,723 | 1,684 | 1,712 | 29,400 | 29 | 102% | 102% | 161% | ▲ | 100% | 100% | 0% | 99% | 112% |
| 20241010 | 1,712 | 1,712 | 1,696 | 1,707 | 14,800 | -5 | 100% | 100% | 50% | ▼ | 99% | 98% | 0% | 99% | 111% |
| 20241011 | 1,713 | 1,719 | 1,694 | 1,700 | 20,800 | -7 | 100% | 99% | 141% | ▼▼ | 102% | 97% | 0% | 98% | 108% |
| 20241015 | 1,704 | 1,745 | 1,704 | 1,736 | 73,100 | 36 | 102% | 102% | 351% | ▲ | 99% | 96% | 0% | 100% | 110% |
| 20241016 | 1,721 | 1,744 | 1,703 | 1,708 | 39,700 | -28 | 98% | 99% | 54% | ▼ | 97% | 94% | 0% | 98% | 103% |
| 20241017 | 1,730 | 1,730 | 1,674 | 1,674 | 31,200 | -34 | 98% | 97% | 79% | ▼▼ | 97% | 0% | 0% | 96% | 101% |
| 20241018 | 1,691 | 1,697 | 1,642 | 1,642 | 21,400 | -32 | 98% | 97% | 69% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 1,650 | 1,652 | 1,628 | 1,652 | 19,400 | 10 | 101% | 100% | 91% | ▲ | 98% | 0% | 0% | 95% | 101% |
| 20241022 | 1,665 | 1,665 | 1,612 | 1,629 | 36,400 | -23 | 99% | 98% | 188% | ▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,900 | 55,900 | 500 | 38,100 | 1,400 | 17,800 |
| 2024-10-11 | 1,900 | 63,200 | 500 | 37,000 | 1,400 | 26,200 |
| 2024-10-04 | 800 | 64,200 | 0 | 36,800 | 800 | 27,400 |
| 2024-09-27 | 1,200 | 62,900 | 0 | 36,800 | 1,200 | 26,100 |
| 2024-09-20 | 1,200 | 62,200 | 0 | 35,700 | 1,200 | 26,500 |
| 2024-09-13 | 500 | 61,600 | 0 | 34,600 | 500 | 27,000 |
| 2024-09-06 | 600 | 61,700 | 0 | 34,900 | 600 | 26,800 |
| 2024-08-30 | 1,200 | 64,100 | 0 | 36,800 | 1,200 | 27,300 |
| 2024-08-23 | 1,400 | 67,300 | 100 | 36,900 | 1,300 | 30,400 |
| 2024-08-16 | 1,800 | 65,900 | 100 | 36,600 | 1,700 | 29,300 |
| 2024-08-09 | 2,400 | 66,100 | 100 | 36,100 | 2,300 | 30,000 |
| 2024-08-02 | 3,800 | 83,800 | 600 | 44,400 | 3,200 | 39,400 |
| 2024-07-26 | 3,800 | 79,100 | 500 | 42,600 | 3,300 | 36,500 |
| 2024-07-19 | 5,600 | 80,800 | 500 | 43,700 | 5,100 | 37,100 |
| 2024-07-12 | 3,900 | 85,900 | 500 | 44,900 | 3,400 | 41,000 |
| 2024-07-05 | 5,300 | 85,700 | 500 | 45,300 | 4,800 | 40,400 |
| 2024-06-28 | 6,600 | 85,200 | 500 | 45,900 | 6,100 | 39,300 |
| 2024-06-21 | 6,800 | 90,600 | 500 | 47,100 | 6,300 | 43,500 |
| 2024-06-14 | 5,300 | 91,700 | 500 | 47,600 | 4,800 | 44,100 |
| 2024-06-07 | 5,200 | 92,000 | 500 | 47,400 | 4,700 | 44,600 |
| 2024-05-31 | 5,800 | 101,000 | 500 | 47,100 | 5,300 | 53,900 |
| 2024-05-24 | 3,000 | 99,000 | 500 | 46,400 | 2,500 | 52,600 |
| 2024-05-17 | 2,100 | 100,400 | 500 | 47,900 | 1,600 | 52,500 |
| 2024-05-10 | 700 | 124,600 | 0 | 60,700 | 700 | 63,900 |
| 2024-05-02 | 800 | 126,100 | 0 | 63,500 | 800 | 62,600 |
| 2024-04-26 | 800 | 128,600 | 0 | 63,600 | 800 | 65,000 |
| 2024-04-19 | 4,300 | 127,800 | 500 | 63,000 | 3,800 | 64,800 |
| 2024-04-12 | 4,700 | 114,800 | 500 | 53,700 | 4,200 | 61,100 |
| 2024-04-05 | 3,000 | 103,000 | 500 | 51,800 | 2,500 | 51,200 |
| 2024-03-29 | 2,300 | 105,500 | 500 | 53,400 | 1,800 | 52,100 |
| 2024-03-22 | 2,800 | 109,200 | 600 | 53,700 | 2,200 | 55,500 |
| 2024-03-15 | 3,500 | 110,100 | 0 | 54,600 | 3,500 | 55,500 |
| 2024-03-08 | 14,900 | 120,600 | 13,100 | 63,000 | 1,800 | 57,600 |
| 2024-03-01 | 16,800 | 154,700 | 13,100 | 97,700 | 3,700 | 57,000 |
| 2024-02-22 | 4,100 | 160,700 | 100 | 98,400 | 4,000 | 62,300 |
| 2024-02-16 | 4,100 | 161,000 | 100 | 98,800 | 4,000 | 62,200 |
| 2024-02-09 | 3,100 | 182,300 | 0 | 117,400 | 3,100 | 64,900 |
| 2024-02-02 | 1,400 | 164,100 | 0 | 96,200 | 1,400 | 67,900 |
| 2024-01-26 | 1,600 | 149,400 | 0 | 83,000 | 1,600 | 66,400 |
| 2024-01-19 | 300 | 153,800 | 100 | 85,900 | 200 | 67,900 |
| 2024-01-12 | 800 | 161,500 | 0 | 86,900 | 800 | 74,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | ＧセブンＨＤ | （開示事項の変更）株式会社ボン・サンテの株式取得（子会社化）取得価額確定に関するお知らせ |
| 20240814 | 15:00 | ＧセブンＨＤ | 株式会社Ｇ‐７ホールディングス（証券コード7508）に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20240801 | 10:00 | ＧセブンＨＤ | 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及び取得終了に関するお知らせ |
| 20240731 | 16:00 | ＧセブンＨＤ | 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 |
| 20240731 | 15:00 | ＧセブンＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | ＧセブンＨＤ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240627 | 15:00 | ＧセブンＨＤ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240219 | 15:00 | ＧセブンＨＤ | 取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7508 | 1 | 株式会社G-7ホールディングス | 2024-10-23 02:24:10 |
| 7508 | 2 | ひと目でわかるG-7ホールディングス | IR情報 | 株式会社G-7ホールディングス | 2024-06-15 13:15:08 |
| 7508 | 2 | IRお問い合わせ | IR情報 | 株式会社G-7ホールディングス | 2024-06-15 13:15:07 |
| 7508 | 2 | よくある質問 | IR情報 | 株式会社G-7ホールディングス | 2024-06-15 13:15:05 |
| 7508 | 2 | IRカレンダー | IR情報 | 株式会社G-7ホールディングス | 2024-06-15 13:15:04 |
| 7508 | 2 | 個人投資家向け説明会 | IR情報 | 株式会社G-7ホールディングス | 2024-06-15 13:15:02 |
| 7508 | 2 | 株主通信 | IR情報 | 株式会社G-7ホールディングス | 2024-06-15 13:15:00 |
| 7508 | 2 | 説明会資料 | IR情報 | 株式会社G-7ホールディングス | 2024-06-15 13:14:59 |
| 7508 | 2 | 有価証券報告書 | IR情報 | 株式会社G-7ホールディングス | 2024-06-15 13:14:57 |
| 7508 | 2 | 決算短信 | IR情報 | 株式会社G-7ホールディングス | 2024-06-15 13:14:55 |