7508--GセブンHD-【小売業】【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
売上高:1929920-当期純利益:51750-総資産:618720-時価:59398002----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3491,3751,3491,35226,0003100%100%67%100%101%104%97%106%
202503111,3471,3501,3211,34238,100-1099%100%147%101%103%106%96%106%
202503121,3261,3471,3231,33739,300-5100%101%103%▼▼100%102%101%96%105%
202503131,3481,3731,3361,34640,2009101%100%102%101%102%104%98%106%
202503141,3461,3731,3461,36539,40019101%101%98%▲▲99%99%103%100%107%
202503171,3651,3741,3531,35327,600-1299%99%70%101%102%105%99%106%
202503181,3531,3821,3531,37033,40017101%101%121%100%101%104%100%108%
202503191,3691,3811,3501,36740,800-3100%100%122%100%103%107%100%107%
202503211,3541,3831,3481,35473,100-1399%100%179%▼▼99%103%108%99%106%
202503241,3541,3541,3361,33629,600-1899%99%40%▼▼▼102%101%110%98%105%
202503251,3511,3821,3431,37530,90039103%102%104%101%96%108%100%108%
202503261,3711,3901,3561,38845,80013101%101%148%▲▲102%96%108%100%108%
202503271,3701,4001,3631,40057,10012101%102%125%▲▲▲100%97%109%100%109%
202503281,3611,3781,3541,36434,800-3697%100%61%98%95%110%97%105%
202503311,3501,3501,3221,32239,000-4297%98%112%▼▼100%95%112%94%100%
202504011,3221,3461,3211,32129,400-1100%100%75%▼▼▼99%95%112%94%100%
202504021,3211,3481,3051,31446,200-799%99%157%▼▼▼▼100%103%116%94%100%
202504031,2841,3021,2681,28749,600-2798%100%107%▼▼▼▼▼97%107%117%92%100%
202504041,2731,2791,2201,23186,900-5696%97%175%▼▼▼▼▼▼104%117%123%88%100%
202504081,2041,2581,1961,25238,20021102%104%44%99%113%119%89%102%
202504091,2461,2561,2231,23843,400-1499%99%114%102%110%111%88%101%
202504101,2981,3281,2891,32750,10089107%102%115%102%107%108%95%108%
202504111,3341,3671,3271,36352,10036103%102%104%▲▲101%105%104%97%111%
202504141,3871,4061,3701,40338,60040103%101%74%▲▲▲100%104%103%100%114%
202504151,4091,4301,4001,40523,7002100%100%61%▲▲▲▲100%104%101%100%114%
202504161,4251,4341,4151,42229,80017101%100%126%▲▲▲▲▲101%106%103%100%116%
202504171,4021,4161,4021,41312,700-999%101%43%102%104%101%99%115%
202504181,4281,4521,4211,45227,30039103%102%215%101%99%100%100%118%
202504211,4531,4831,4531,46355,70011101%101%204%▲▲100%97%98%100%119%
202504221,4801,4901,4521,48330,40020101%100%55%▲▲▲99%96%95%100%120%
202504231,4981,5021,4791,48430,4001100%99%100%▲▲▲▲96%95%92%100%121%
202504241,4951,5091,4331,44024,800-4497%96%82%100%99%95%97%117%
202504251,4231,4351,4101,42522,100-1599%100%89%▼▼101%99%95%96%116%
202504281,4251,4391,4161,43925,90014101%101%117%99%98%94%97%117%
202504301,4391,4391,4111,42616,800-1399%99%65%100%102%96%96%116%
202505011,4171,4361,4051,41529,600-1199%100%176%▼▼100%103%96%95%115%
202505021,4071,4251,3861,40436,700-1199%100%124%▼▼▼101%101%97%95%114%
202505071,4001,4301,3801,40891,0004100%101%248%101%98%97%95%114%
202505081,4001,4141,3821,40973,1001100%101%80%▲▲103%94%97%95%114%
202505091,4091,4461,3921,446142,00037103%103%194%▲▲▲99%93%95%97%117%
202505121,4391,4521,4061,41826,400-2898%99%19%96%94%95%96%107%
202505131,4381,4381,3741,37442,500-4497%96%161%▼▼96%99%99%93%101%
202505141,3741,3741,3201,32539,500-4996%96%93%▼▼▼99%102%103%89%100%
202505151,3251,3251,3001,30934,000-1699%99%86%▼▼▼▼103%104%105%88%100%
202505161,3021,3481,3011,33734,00028102%103%100%101%100%102%90%102%
202505191,3371,3681,3371,35631,10019101%101%91%▲▲99%99%101%91%104%
202505201,3571,3591,3401,34742,200-999%99%136%100%99%101%91%103%
202505211,3561,3781,3501,35529,9008101%100%71%98%99%101%91%104%
202505221,3481,3571,3191,32436,400-3198%98%122%99%100%100%89%101%
202505231,3431,3481,3331,33614,30012101%99%39%101%100%0%90%102%
202505261,3401,3541,3391,34816,30012101%101%114%▲▲100%100%0%93%103%
202505271,3361,3411,3301,33620,000-1299%100%123%98%100%0%92%102%
202505281,3551,3551,3321,33217,900-4100%98%90%▼▼100%102%0%92%102%
202505291,3321,3401,3281,33725,8005100%100%144%101%103%0%92%102%
202505301,3241,3421,3201,34226,7005100%101%103%▲▲99%102%0%93%103%
202506021,3411,3671,3281,33048,600-1299%99%182%100%100%0%92%102%
202506031,3451,3551,3351,35126,20021102%100%54%101%0%0%93%103%
202506041,3511,3671,3311,35831,3007101%101%119%▲▲101%0%0%94%104%
202506051,3581,3821,3571,36719,0009101%101%61%▲▲▲99%0%0%95%104%
202506061,3671,3741,3361,34818,200-1999%99%96%%%%95%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3040083,80030036,00010047,800
2025-05-231,60082,50030035,9001,30046,600
2025-05-161,50083,00030038,1001,20044,900
2025-05-092,10072,80030036,8001,80036,000
2025-05-023,30072,80030035,3003,00037,500
2025-04-253,00069,20030033,3002,70035,900
2025-04-182,90067,40050033,6002,40033,800
2025-04-111,20074,90030033,60090041,300
2025-04-041,10074,70030033,40080041,300
2025-03-281,40071,20030031,6001,10039,600
2025-03-211,50072,80030031,1001,20041,700
2025-03-141,50073,40030031,0001,20042,400
2025-03-071,20074,20030031,10090043,100
2025-02-281,10093,40030036,30080057,100
2025-02-211,200104,20040042,60080061,600
2025-02-141,60074,50040031,6001,20042,900
2025-02-071,30071,00040031,10090039,900
2025-01-311,50067,80060032,00090035,800
2025-01-241,00057,10040031,50060025,600
2025-01-171,00055,70040031,20060024,500
2025-01-101,20051,20040031,10080020,100
2024-12-271,50049,10030031,2001,20017,900
2024-12-201,00052,30030031,00070021,300
2024-12-132,00050,70030032,4001,70018,300
2024-12-0670052,00030032,70040019,300
2024-11-2950052,80030034,80020018,000
2024-11-2230049,40030033,500015,900
2024-11-1560049,70050033,20010016,500
2024-11-082,50050,80050034,0002,00016,800
2024-11-012,70055,10050034,1002,20021,000
2024-10-252,10050,00050036,1001,60013,900
2024-10-181,90055,90050038,1001,40017,800
2024-10-111,90063,20050037,0001,40026,200
2024-10-0480064,200036,80080027,400
2024-09-271,20062,900036,8001,20026,100
2024-09-201,20062,200035,7001,20026,500
2024-09-1350061,600034,60050027,000
2024-09-0660061,700034,90060026,800
2024-08-301,20064,100036,8001,20027,300
2024-08-231,40067,30010036,9001,30030,400
2024-08-161,80065,90010036,6001,70029,300
2024-08-092,40066,10010036,1002,30030,000
2024-08-023,80083,80060044,4003,20039,400
2024-07-263,80079,10050042,6003,30036,500
2024-07-195,60080,80050043,7005,10037,100
2024-07-123,90085,90050044,9003,40041,000
2024-07-055,30085,70050045,3004,80040,400
2024-06-286,60085,20050045,9006,10039,300
2024-06-216,80090,60050047,1006,30043,500
2024-06-145,30091,70050047,6004,80044,100
2024-06-075,20092,00050047,4004,70044,600
2024-05-315,800101,00050047,1005,30053,900
2024-05-243,00099,00050046,4002,50052,600
2024-05-172,100100,40050047,9001,60052,500
2024-05-10700124,600060,70070063,900
2024-05-02800126,100063,50080062,600
2024-04-26800128,600063,60080065,000
2024-04-194,300127,80050063,0003,80064,800
2024-04-124,700114,80050053,7004,20061,100
2024-04-053,000103,00050051,8002,50051,200
2024-03-292,300105,50050053,4001,80052,100
2024-03-222,800109,20060053,7002,20055,500
2024-03-153,500110,100054,6003,50055,500
2024-03-0814,900120,60013,10063,0001,80057,600
2024-03-0116,800154,70013,10097,7003,70057,000
2024-02-224,100160,70010098,4004,00062,300
2024-02-164,100161,00010098,8004,00062,200
2024-02-093,100182,3000117,4003,10064,900
2024-02-021,400164,100096,2001,40067,900
2024-01-261,600149,400083,0001,60066,400
2024-01-19300153,80010085,90020067,900
2024-01-12800161,500086,90080074,600

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025032815:30GセブンHD 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
2025022515:30GセブンHD 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ
2024103015:00GセブンHD 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024103015:00GセブンHD 資本コストや株価を意識した経営の実現に向けた対応について
2024100115:00G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
2024081415:00G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
2024080110:00G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
2024073116:00G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
2024073115:00GセブンHD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024072615:00G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
2024062715:00G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
2024021915:00GセブンHD 取締役の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VLDH3602025-04-11 10:30株式会社G‐7ホールディングス木下 陽子訂正報告書(大量保有報告書・変更報告書)
S100VFAU3502025-03-24 10:59株式会社G‐7ホールディングスFMR LLC変更報告書(特例対象株券等)
S100VEKF3502025-03-14 14:54株式会社G‐7ホールディングス木下 陽子変更報告書
S100V3XW3502025-01-22 10:20株式会社G‐7ホールディングスFMR LLC変更報告書(特例対象株券等)
S100UH7Y3502024-10-07 13:58株式会社G‐7ホールディングスFMR LLC変更報告書(特例対象株券等)
S100U8R53502024-08-16 09:34株式会社G‐7ホールディングス木下 陽子変更報告書
S100U5QU3502024-08-07 15:12株式会社G‐7ホールディングスFMR LLC変更報告書(特例対象株券等)
S100SXHP3502024-02-22 11:31株式会社G‐7ホールディングスFMR LLC大量保有報告書(特例対象株券等)

企業サイト更新情報