| 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 | 1,366 | 1,380 | 1,343 | 1,343 | 20,600 | -28 | 98% | 98% | 99% | ▼ | 101% | 100% | 104% | 90% | 100% |
| 20250121 | 1,361 | 1,371 | 1,353 | 1,370 | 32,500 | 27 | 102% | 101% | 158% | ▲ | 99% | 102% | 101% | 91% | 102% |
| 20250122 | 1,380 | 1,410 | 1,362 | 1,362 | 27,300 | -8 | 99% | 99% | 84% | ▼ | 99% | 107% | 101% | 91% | 101% |
| 20250123 | 1,380 | 1,383 | 1,343 | 1,363 | 36,400 | 1 | 100% | 99% | 133% | ▲ | 99% | 107% | 101% | 91% | 101% |
| 20250124 | 1,380 | 1,380 | 1,355 | 1,361 | 21,200 | -2 | 100% | 99% | 58% | ▼ | 98% | 107% | 100% | 91% | 101% |
| 20250127 | 1,391 | 1,391 | 1,354 | 1,362 | 17,900 | 1 | 100% | 98% | 84% | ▲ | 104% | 108% | 100% | 91% | 101% |
| 20250128 | 1,358 | 1,418 | 1,358 | 1,412 | 44,600 | 50 | 104% | 104% | 249% | ▲▲ | 105% | 101% | 97% | 94% | 105% |
| 20250129 | 1,401 | 1,482 | 1,395 | 1,470 | 96,400 | 58 | 104% | 105% | 216% | ▲▲▲ | 103% | 98% | 94% | 98% | 109% |
| 20250130 | 1,446 | 1,483 | 1,446 | 1,483 | 42,800 | 13 | 101% | 103% | 44% | ▲▲▲▲ | 102% | 97% | 93% | 99% | 110% |
| 20250131 | 1,439 | 1,475 | 1,439 | 1,462 | 41,900 | -21 | 99% | 102% | 98% | ▼ | 102% | 102% | 97% | 99% | 109% |
| 20250203 | 1,376 | 1,437 | 1,370 | 1,409 | 86,100 | -53 | 96% | 102% | 205% | ▼▼ | 100% | 99% | 97% | 95% | 105% |
| 20250204 | 1,412 | 1,451 | 1,401 | 1,417 | 51,400 | 8 | 101% | 100% | 60% | ▲ | 97% | 98% | 96% | 96% | 106% |
| 20250205 | 1,420 | 1,434 | 1,375 | 1,377 | 65,700 | -40 | 97% | 97% | 128% | ▼ | 100% | 96% | 97% | 93% | 103% |
| 20250206 | 1,407 | 1,407 | 1,380 | 1,400 | 48,700 | 23 | 102% | 100% | 74% | ▲ | 99% | 96% | 97% | 94% | 104% |
| 20250207 | 1,411 | 1,415 | 1,386 | 1,390 | 22,500 | -10 | 99% | 99% | 46% | ▼ | 100% | 98% | 98% | 94% | 103% |
| 20250210 | 1,391 | 1,394 | 1,378 | 1,393 | 20,500 | 3 | 100% | 100% | 91% | ▲ | 95% | 95% | 98% | 94% | 104% |
| 20250212 | 1,398 | 1,398 | 1,327 | 1,331 | 126,800 | -62 | 96% | 95% | 619% | ▼ | 100% | 97% | 101% | 90% | 100% |
| 20250213 | 1,347 | 1,370 | 1,330 | 1,349 | 65,700 | 18 | 101% | 100% | 52% | ▲ | 100% | 94% | 101% | 91% | 101% |
| 20250214 | 1,360 | 1,360 | 1,338 | 1,357 | 65,900 | 8 | 101% | 100% | 100% | ▲▲ | 98% | 94% | 101% | 92% | 102% |
| 20250217 | 1,350 | 1,350 | 1,316 | 1,329 | 48,700 | -28 | 98% | 98% | 74% | ▼ | 97% | 96% | 102% | 90% | 100% |
| 20250218 | 1,337 | 1,337 | 1,300 | 1,301 | 96,100 | -28 | 98% | 97% | 197% | ▼▼ | 98% | 98% | 105% | 88% | 100% |
| 20250219 | 1,308 | 1,315 | 1,277 | 1,280 | 81,800 | -21 | 98% | 98% | 85% | ▼▼▼ | 100% | 102% | 108% | 86% | 100% |
| 20250220 | 1,272 | 1,272 | 1,260 | 1,272 | 67,300 | -8 | 99% | 100% | 82% | ▼▼▼▼ | 101% | 107% | 109% | 86% | 100% |
| 20250225 | 1,258 | 1,284 | 1,250 | 1,272 | 85,000 | 0 | 100% | 101% | 126% | -- | 99% | 104% | 108% | 86% | 100% |
| 20250226 | 1,290 | 1,304 | 1,270 | 1,282 | 75,200 | 10 | 101% | 99% | 88% | ▲ | 100% | 106% | 109% | 86% | 101% |
| 20250227 | 1,289 | 1,305 | 1,271 | 1,287 | 63,100 | 5 | 100% | 100% | 84% | ▲▲ | 102% | 107% | 109% | 87% | 101% |
| 20250228 | 1,279 | 1,310 | 1,263 | 1,303 | 490,600 | 16 | 101% | 102% | 777% | ▲▲▲ | 102% | 103% | 107% | 88% | 102% |
| 20250303 | 1,313 | 1,340 | 1,305 | 1,340 | 50,500 | 37 | 103% | 102% | 10% | ▲▲▲▲ | 101% | 102% | 106% | 90% | 105% |
| 20250304 | 1,320 | 1,345 | 1,300 | 1,332 | 55,700 | -8 | 99% | 101% | 110% | ▼ | 101% | 100% | 104% | 91% | 105% |
| 20250305 | 1,349 | 1,379 | 1,341 | 1,367 | 59,800 | 35 | 103% | 101% | 107% | ▲ | 98% | 97% | 102% | 96% | 107% |
| 20250306 | 1,379 | 1,389 | 1,343 | 1,352 | 46,700 | -15 | 99% | 98% | 78% | ▼ | 101% | 101% | 105% | 95% | 106% |
| 20250307 | 1,335 | 1,350 | 1,323 | 1,349 | 38,600 | -3 | 100% | 101% | 83% | ▼▼ | 100% | 101% | 104% | 96% | 106% |
| 20250310 | 1,349 | 1,375 | 1,349 | 1,352 | 26,000 | 3 | 100% | 100% | 67% | ▲ | 100% | 101% | 104% | 97% | 106% |
| 20250311 | 1,347 | 1,350 | 1,321 | 1,342 | 38,100 | -10 | 99% | 100% | 147% | ▼ | 101% | 103% | 106% | 96% | 106% |
| 20250312 | 1,326 | 1,347 | 1,323 | 1,337 | 39,300 | -5 | 100% | 101% | 103% | ▼▼ | 100% | 102% | 101% | 96% | 105% |
| 20250313 | 1,348 | 1,373 | 1,336 | 1,346 | 40,200 | 9 | 101% | 100% | 102% | ▲ | 101% | 102% | 104% | 98% | 106% |
| 20250314 | 1,346 | 1,373 | 1,346 | 1,365 | 39,400 | 19 | 101% | 101% | 98% | ▲▲ | 99% | 99% | 103% | 100% | 107% |
| 20250317 | 1,365 | 1,374 | 1,353 | 1,353 | 27,600 | -12 | 99% | 99% | 70% | ▼ | 101% | 102% | 105% | 99% | 106% |
| 20250318 | 1,353 | 1,382 | 1,353 | 1,370 | 33,400 | 17 | 101% | 101% | 121% | ▲ | 100% | 101% | 104% | 100% | 108% |
| 20250319 | 1,369 | 1,381 | 1,350 | 1,367 | 40,800 | -3 | 100% | 100% | 122% | ▼ | 100% | 103% | 107% | 100% | 107% |
| 20250321 | 1,354 | 1,383 | 1,348 | 1,354 | 73,100 | -13 | 99% | 100% | 179% | ▼▼ | 99% | 103% | 107% | 99% | 106% |
| 20250324 | 1,354 | 1,354 | 1,336 | 1,336 | 29,600 | -18 | 99% | 99% | 40% | ▼▼▼ | 102% | 101% | 107% | 98% | 105% |
| 20250325 | 1,351 | 1,382 | 1,343 | 1,375 | 30,900 | 39 | 103% | 102% | 104% | ▲ | 101% | 96% | 106% | 100% | 108% |
| 20250326 | 1,371 | 1,390 | 1,356 | 1,388 | 45,800 | 13 | 101% | 101% | 148% | ▲▲ | 102% | 96% | 106% | 100% | 108% |
| 20250327 | 1,370 | 1,400 | 1,363 | 1,400 | 57,100 | 12 | 101% | 102% | 125% | ▲▲▲ | 100% | 97% | 107% | 100% | 109% |
| 20250328 | 1,361 | 1,378 | 1,354 | 1,364 | 34,800 | -36 | 97% | 100% | 61% | ▼ | 98% | 95% | 108% | 97% | 105% |
| 20250331 | 1,350 | 1,350 | 1,322 | 1,322 | 39,000 | -42 | 97% | 98% | 112% | ▼▼ | 100% | 95% | 110% | 94% | 100% |
| 20250401 | 1,322 | 1,346 | 1,321 | 1,321 | 29,400 | -1 | 100% | 100% | 75% | ▼▼▼ | 99% | 95% | 110% | 94% | 100% |
| 20250402 | 1,321 | 1,348 | 1,305 | 1,314 | 46,200 | -7 | 99% | 99% | 157% | ▼▼▼▼ | 100% | 103% | 113% | 94% | 100% |
| 20250403 | 1,284 | 1,302 | 1,268 | 1,287 | 49,600 | -27 | 98% | 100% | 107% | ▼▼▼▼▼ | 97% | 107% | 0% | 92% | 100% |
| 20250404 | 1,273 | 1,279 | 1,220 | 1,231 | 86,900 | -56 | 96% | 97% | 175% | ▼▼▼▼▼▼ | 104% | 117% | 0% | 88% | 100% |
| 20250408 | 1,204 | 1,258 | 1,196 | 1,252 | 38,200 | 21 | 102% | 104% | 44% | ▲ | 99% | 113% | 0% | 89% | 102% |
| 20250409 | 1,246 | 1,256 | 1,223 | 1,238 | 43,400 | -14 | 99% | 99% | 114% | ▼ | 102% | 110% | 0% | 88% | 101% |
| 20250410 | 1,298 | 1,328 | 1,289 | 1,327 | 50,100 | 89 | 107% | 102% | 115% | ▲ | 102% | 107% | 0% | 95% | 108% |
| 20250411 | 1,334 | 1,367 | 1,327 | 1,363 | 52,100 | 36 | 103% | 102% | 104% | ▲▲ | 101% | 105% | 0% | 97% | 111% |
| 20250414 | 1,387 | 1,406 | 1,370 | 1,403 | 38,600 | 40 | 103% | 101% | 74% | ▲▲▲ | 100% | 103% | 0% | 100% | 114% |
| 20250415 | 1,409 | 1,430 | 1,400 | 1,405 | 23,700 | 2 | 100% | 100% | 61% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 114% |
| 20250416 | 1,425 | 1,434 | 1,415 | 1,422 | 29,800 | 17 | 101% | 100% | 126% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 116% |
| 20250417 | 1,402 | 1,416 | 1,402 | 1,413 | 12,700 | -9 | 99% | 101% | 43% | ▼ | 102% | 0% | 0% | 99% | 115% |
| 20250418 | 1,428 | 1,452 | 1,421 | 1,452 | 27,300 | 39 | 103% | 102% | 215% | ▲ | % | % | % | 100% | 118% |
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 | 1,200 | 74,900 | 300 | 33,600 | 900 | 41,300 |
| 2025-04-04 | 1,100 | 74,700 | 300 | 33,400 | 800 | 41,300 |
| 2025-03-28 | 1,400 | 71,200 | 300 | 31,600 | 1,100 | 39,600 |
| 2025-03-21 | 1,500 | 72,800 | 300 | 31,100 | 1,200 | 41,700 |
| 2025-03-14 | 1,500 | 73,400 | 300 | 31,000 | 1,200 | 42,400 |
| 2025-03-07 | 1,200 | 74,200 | 300 | 31,100 | 900 | 43,100 |
| 2025-02-28 | 1,100 | 93,400 | 300 | 36,300 | 800 | 57,100 |
| 2025-02-21 | 1,200 | 104,200 | 400 | 42,600 | 800 | 61,600 |
| 2025-02-14 | 1,600 | 74,500 | 400 | 31,600 | 1,200 | 42,900 |
| 2025-02-07 | 1,300 | 71,000 | 400 | 31,100 | 900 | 39,900 |
| 2025-01-31 | 1,500 | 67,800 | 600 | 32,000 | 900 | 35,800 |
| 2025-01-24 | 1,000 | 57,100 | 400 | 31,500 | 600 | 25,600 |
| 2025-01-17 | 1,000 | 55,700 | 400 | 31,200 | 600 | 24,500 |
| 2025-01-10 | 1,200 | 51,200 | 400 | 31,100 | 800 | 20,100 |
| 2024-12-27 | 1,500 | 49,100 | 300 | 31,200 | 1,200 | 17,900 |
| 2024-12-20 | 1,000 | 52,300 | 300 | 31,000 | 700 | 21,300 |
| 2024-12-13 | 2,000 | 50,700 | 300 | 32,400 | 1,700 | 18,300 |
| 2024-12-06 | 700 | 52,000 | 300 | 32,700 | 400 | 19,300 |
| 2024-11-29 | 500 | 52,800 | 300 | 34,800 | 200 | 18,000 |
| 2024-11-22 | 300 | 49,400 | 300 | 33,500 | 0 | 15,900 |
| 2024-11-15 | 600 | 49,700 | 500 | 33,200 | 100 | 16,500 |
| 2024-11-08 | 2,500 | 50,800 | 500 | 34,000 | 2,000 | 16,800 |
| 2024-11-01 | 2,700 | 55,100 | 500 | 34,100 | 2,200 | 21,000 |
| 2024-10-25 | 2,100 | 50,000 | 500 | 36,100 | 1,600 | 13,900 |
| 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 |
|---|---|---|---|
| 20250328 | 15:30 | Ｇ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 |
| 20250225 | 15:30 | Ｇ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 |
| 20241030 | 15:00 | Ｇ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） |
| 20241030 | 15:00 | Ｇ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 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VLDH | 360 | 2025-04-11 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） |
| S100VFAU | 350 | 2025-03-24 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） |
| S100VEKF | 350 | 2025-03-14 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 |
| S100V3XW | 350 | 2025-01-22 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） |
| S100UH7Y | 350 | 2024-10-07 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） |
| S100U8R5 | 350 | 2024-08-16 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 |
| S100U5QU | 350 | 2024-08-07 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） |
| S100SXHP | 350 | 2024-02-22 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
| code | cate | site_title | modified |
|---|---|---|---|
| 7508 | 1 | 株式会社G-7ホールディングス | 2025-04-19 05:25:20 |
| 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 |