| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241216 | 1,358 | 1,358 | 1,347 | 1,347 | 1,600 | -9 | 99% | 99% | 1600% | ▼▼ | 100% | 99% | 102% | 97% | 100% |
| 20241217 | 1,347 | 1,351 | 1,340 | 1,351 | 600 | 4 | 100% | 100% | 38% | ▲ | 100% | 99% | 102% | 97% | 100% |
| 20241218 | 1,351 | 1,351 | 1,341 | 1,347 | 700 | -4 | 100% | 100% | 117% | ▼ | 100% | 99% | 103% | 97% | 100% |
| 20241219 | 1,341 | 1,341 | 1,340 | 1,340 | 400 | -7 | 99% | 100% | 57% | ▼▼ | 100% | 99% | 103% | 97% | 100% |
| 20241220 | 1,340 | 1,340 | 1,338 | 1,340 | 700 | 0 | 100% | 100% | 175% | -- | 100% | 100% | 103% | 97% | 100% |
| 20241223 | 1,340 | 1,340 | 1,335 | 1,335 | 500 | -5 | 100% | 100% | 71% | ▼ | 100% | 100% | 104% | 97% | 100% |
| 20241224 | 1,335 | 1,336 | 1,330 | 1,331 | 1,400 | -4 | 100% | 100% | 280% | ▼▼ | 100% | 101% | 104% | 96% | 100% |
| 20241225 | 1,330 | 1,334 | 1,328 | 1,328 | 2,000 | -3 | 100% | 100% | 143% | ▼▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20241226 | 1,318 | 1,349 | 1,315 | 1,319 | 3,200 | -9 | 99% | 100% | 160% | ▼▼▼▼ | 101% | 102% | 105% | 96% | 100% |
| 20241227 | 1,324 | 1,354 | 1,324 | 1,340 | 300 | 21 | 102% | 101% | 9% | ▲ | 100% | 100% | 104% | 98% | 102% |
| 20241230 | 1,344 | 1,344 | 1,335 | 1,339 | 1,200 | -1 | 100% | 100% | 400% | ▼ | 100% | 101% | 126% | 98% | 102% |
| 20250106 | 1,341 | 1,342 | 1,339 | 1,339 | 1,100 | 0 | 100% | 100% | 92% | -- | 99% | 100% | 151% | 98% | 102% |
| 20250107 | 1,347 | 1,347 | 1,340 | 1,340 | 500 | 1 | 100% | 99% | 45% | ▲ | 100% | 103% | 151% | 98% | 102% |
| 20250108 | 1,342 | 1,345 | 1,342 | 1,344 | 500 | 4 | 100% | 100% | 100% | ▲▲ | 100% | 103% | 151% | 98% | 102% |
| 20250109 | 1,345 | 1,346 | 1,345 | 1,345 | 300 | 1 | 100% | 100% | 60% | ▲▲▲ | 100% | 102% | 152% | 98% | 102% |
| 20250110 | 1,347 | 1,350 | 1,346 | 1,350 | 1,300 | 5 | 100% | 100% | 433% | ▲▲▲▲ | 100% | 102% | 152% | 98% | 102% |
| 20250114 | 1,350 | 1,352 | 1,348 | 1,352 | 1,300 | 2 | 100% | 100% | 100% | ▲▲▲▲▲ | 99% | 99% | 148% | 98% | 103% |
| 20250115 | 1,392 | 1,392 | 1,354 | 1,380 | 1,700 | 28 | 102% | 99% | 131% | ▲▲▲▲▲▲ | 99% | 100% | 150% | 100% | 105% |
| 20250116 | 1,372 | 1,381 | 1,361 | 1,361 | 500 | -19 | 99% | 99% | 29% | ▼ | 100% | 100% | 151% | 99% | 103% |
| 20250117 | 1,370 | 1,371 | 1,370 | 1,371 | 600 | 10 | 101% | 100% | 120% | ▲ | 99% | 100% | 151% | 99% | 104% |
| 20250120 | 1,382 | 1,389 | 1,373 | 1,373 | 500 | 2 | 100% | 99% | 83% | ▲▲ | 100% | 101% | 152% | 99% | 104% |
| 20250121 | 1,371 | 1,371 | 1,370 | 1,370 | 600 | -3 | 100% | 100% | 120% | ▼ | 100% | 102% | 153% | 99% | 104% |
| 20250122 | 1,374 | 1,387 | 1,367 | 1,370 | 1,300 | 0 | 100% | 100% | 217% | -- | 100% | 102% | 154% | 99% | 104% |
| 20250123 | 1,371 | 1,381 | 1,371 | 1,373 | 800 | 3 | 100% | 100% | 62% | ▲ | 100% | 101% | 152% | 99% | 104% |
| 20250124 | 1,387 | 1,390 | 1,375 | 1,388 | 2,400 | 15 | 101% | 100% | 300% | ▲▲ | 100% | 122% | 152% | 100% | 105% |
| 20250127 | 1,390 | 1,390 | 1,388 | 1,389 | 1,700 | 1 | 100% | 100% | 71% | ▲▲▲ | 101% | 146% | 152% | 100% | 105% |
| 20250128 | 1,389 | 1,400 | 1,389 | 1,400 | 1,400 | 11 | 101% | 101% | 82% | ▲▲▲▲ | 100% | 146% | 152% | 100% | 106% |
| 20250129 | 1,391 | 1,391 | 1,391 | 1,391 | 200 | -9 | 99% | 100% | 14% | ▼ | 100% | 145% | 151% | 99% | 105% |
| 20250130 | 1,399 | 1,400 | 1,394 | 1,394 | 1,600 | 3 | 100% | 100% | 800% | ▲ | 100% | 120% | 125% | 100% | 104% |
| 20250131 | 1,694 | 1,694 | 1,694 | 1,694 | 6,500 | 300 | 122% | 100% | 406% | ▲▲ | 99% | 100% | 104% | 100% | 127% |
| 20250203 | 2,043 | 2,044 | 2,026 | 2,030 | 165,600 | 336 | 120% | 99% | 2548% | ▲▲▲ | 100% | 101% | 105% | 100% | 152% |
| 20250204 | 2,027 | 2,039 | 2,025 | 2,026 | 137,300 | -4 | 100% | 100% | 83% | ▼ | 100% | 102% | 105% | 100% | 151% |
| 20250205 | 2,026 | 2,027 | 2,024 | 2,026 | 34,600 | 0 | 100% | 100% | 25% | -- | 100% | 102% | 105% | 100% | 151% |
| 20250206 | 2,026 | 2,028 | 2,026 | 2,028 | 16,000 | 2 | 100% | 100% | 46% | ▲ | 101% | 101% | 105% | 100% | 151% |
| 20250207 | 2,027 | 2,041 | 2,027 | 2,041 | 31,300 | 13 | 101% | 101% | 196% | ▲▲ | 101% | 103% | 105% | 100% | 151% |
| 20250210 | 2,026 | 2,050 | 2,022 | 2,050 | 49,200 | 9 | 100% | 101% | 157% | ▲▲▲ | 102% | 103% | 105% | 100% | 152% |
| 20250212 | 2,025 | 2,171 | 2,023 | 2,063 | 102,000 | 13 | 101% | 102% | 207% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 152% |
| 20250213 | 2,060 | 2,060 | 2,044 | 2,050 | 24,300 | -13 | 99% | 100% | 24% | ▼ | 100% | 103% | 103% | 99% | 151% |
| 20250214 | 2,046 | 2,046 | 2,031 | 2,036 | 34,900 | -14 | 99% | 100% | 144% | ▼▼ | 103% | 101% | 103% | 99% | 149% |
| 20250217 | 2,033 | 2,090 | 2,027 | 2,090 | 37,500 | 54 | 103% | 103% | 107% | ▲ | 101% | 102% | 102% | 100% | 153% |
| 20250218 | 2,050 | 2,119 | 2,037 | 2,070 | 43,600 | -20 | 99% | 101% | 116% | ▼ | 102% | 102% | 101% | 99% | 151% |
| 20250219 | 2,070 | 2,111 | 2,054 | 2,108 | 17,500 | 38 | 102% | 102% | 40% | ▲ | 99% | 101% | 100% | 100% | 154% |
| 20250220 | 2,090 | 2,095 | 2,052 | 2,059 | 9,900 | -49 | 98% | 99% | 57% | ▼ | 100% | 104% | 103% | 98% | 150% |
| 20250225 | 2,047 | 2,065 | 2,038 | 2,050 | 19,100 | -9 | 100% | 100% | 193% | ▼▼ | 102% | 104% | 103% | 97% | 148% |
| 20250226 | 2,046 | 2,122 | 2,041 | 2,086 | 54,900 | 36 | 102% | 102% | 287% | ▲ | 101% | 101% | 100% | 99% | 150% |
| 20250227 | 2,082 | 2,134 | 2,067 | 2,108 | 28,600 | 22 | 101% | 101% | 52% | ▲▲ | 101% | 100% | 0% | 100% | 152% |
| 20250228 | 2,084 | 2,150 | 2,084 | 2,100 | 12,800 | -8 | 100% | 101% | 45% | ▼ | 100% | 98% | 0% | 100% | 151% |
| 20250303 | 2,123 | 2,123 | 2,100 | 2,119 | 23,900 | 19 | 101% | 100% | 187% | ▲ | 100% | 99% | 0% | 100% | 152% |
| 20250304 | 2,100 | 2,118 | 2,092 | 2,110 | 5,200 | -9 | 100% | 100% | 22% | ▼ | 100% | 100% | 0% | 100% | 125% |
| 20250305 | 2,099 | 2,120 | 2,089 | 2,093 | 13,000 | -17 | 99% | 100% | 250% | ▼▼ | 99% | 101% | 0% | 99% | 103% |
| 20250306 | 2,085 | 2,086 | 2,070 | 2,070 | 10,800 | -23 | 99% | 99% | 83% | ▼▼▼ | 100% | 102% | 0% | 98% | 102% |
| 20250307 | 2,066 | 2,070 | 2,053 | 2,070 | 9,000 | 0 | 100% | 100% | 83% | -- | 101% | 102% | 0% | 98% | 102% |
| 20250310 | 2,051 | 2,075 | 2,029 | 2,075 | 56,600 | 5 | 100% | 101% | 629% | ▲ | 102% | 0% | 0% | 98% | 102% |
| 20250311 | 2,050 | 2,150 | 2,050 | 2,096 | 24,400 | 21 | 101% | 102% | 43% | ▲▲ | 102% | 0% | 0% | 99% | 103% |
| 20250312 | 2,064 | 2,127 | 2,050 | 2,100 | 17,400 | 4 | 100% | 102% | 71% | ▲▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20250313 | 2,082 | 2,085 | 2,019 | 2,085 | 37,800 | -15 | 99% | 100% | 217% | ▼ | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 0 | 52,400 | 0 | 21,700 | 0 | 30,700 |
| 2025-02-28 | 0 | 57,200 | 0 | 28,000 | 0 | 29,200 |
| 2025-02-21 | 0 | 66,400 | 0 | 38,000 | 0 | 28,400 |
| 2025-02-14 | 0 | 88,800 | 0 | 51,100 | 0 | 37,700 |
| 2025-02-07 | 0 | 52,000 | 0 | 27,800 | 0 | 24,200 |
| 2025-01-31 | 0 | 3,800 | 0 | 1,100 | 0 | 2,700 |
| 2025-01-24 | 0 | 2,700 | 0 | 1,000 | 0 | 1,700 |
| 2025-01-17 | 0 | 3,100 | 0 | 1,500 | 0 | 1,600 |
| 2025-01-10 | 0 | 3,600 | 0 | 1,600 | 0 | 2,000 |
| 2024-12-27 | 0 | 3,000 | 0 | 1,400 | 0 | 1,600 |
| 2024-12-20 | 0 | 2,300 | 0 | 1,000 | 0 | 1,300 |
| 2024-12-13 | 0 | 2,000 | 0 | 900 | 0 | 1,100 |
| 2024-12-06 | 0 | 2,700 | 0 | 1,300 | 0 | 1,400 |
| 2024-11-29 | 0 | 2,100 | 0 | 1,300 | 0 | 800 |
| 2024-11-22 | 0 | 1,700 | 0 | 800 | 0 | 900 |
| 2024-11-15 | 0 | 1,600 | 0 | 800 | 0 | 800 |
| 2024-11-08 | 0 | 2,100 | 0 | 800 | 0 | 1,300 |
| 2024-11-01 | 0 | 2,100 | 0 | 900 | 0 | 1,200 |
| 2024-10-25 | 0 | 2,300 | 0 | 700 | 0 | 1,600 |
| 2024-10-18 | 0 | 2,300 | 0 | 700 | 0 | 1,600 |
| 2024-10-11 | 0 | 2,100 | 0 | 800 | 0 | 1,300 |
| 2024-10-04 | 0 | 2,000 | 0 | 600 | 0 | 1,400 |
| 2024-09-27 | 0 | 1,800 | 0 | 600 | 0 | 1,200 |
| 2024-09-20 | 0 | 3,100 | 0 | 800 | 0 | 2,300 |
| 2024-09-13 | 0 | 3,600 | 0 | 800 | 0 | 2,800 |
| 2024-09-06 | 0 | 4,800 | 0 | 900 | 0 | 3,900 |
| 2024-08-30 | 0 | 5,000 | 0 | 1,000 | 0 | 4,000 |
| 2024-08-23 | 0 | 5,200 | 0 | 1,300 | 0 | 3,900 |
| 2024-08-16 | 0 | 5,500 | 0 | 1,600 | 0 | 3,900 |
| 2024-08-09 | 0 | 8,100 | 0 | 1,100 | 0 | 7,000 |
| 2024-08-02 | 0 | 11,000 | 0 | 2,200 | 0 | 8,800 |
| 2024-07-26 | 0 | 12,700 | 0 | 2,900 | 0 | 9,800 |
| 2024-07-19 | 0 | 15,800 | 0 | 3,700 | 0 | 12,100 |
| 2024-07-12 | 0 | 16,300 | 0 | 4,000 | 0 | 12,300 |
| 2024-07-05 | 0 | 16,600 | 0 | 3,300 | 0 | 13,300 |
| 2024-06-28 | 0 | 17,200 | 0 | 3,900 | 0 | 13,300 |
| 2024-06-21 | 0 | 15,800 | 0 | 3,200 | 0 | 12,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250311 | 15:30 | ＧＦＣ | 非上場の親会社等の決算に関するお知らせ |
| 20250130 | 16:30 | ＧＦＣ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250130 | 16:30 | ＧＦＣ | ＭＢＯの実施及び応募の推奨に関するお知らせ |
| 20250130 | 16:30 | ＧＦＣ | 株式会社Quartzによるジーエフシー株式会社（証券コード：7559）に対する公開買付けの開始に関するお知らせ |
| 20250130 | 16:30 | ＧＦＣ | 2025年３月期 期末配当予想の修正（無配）に関するお知らせ |
| 20250130 | 16:30 | ＧＦＣ | 株主優待制度の廃止に関するお知らせ |
| 20250130 | 16:30 | ＧＦＣ | 業績予想の修正に関するお知らせ |
| 20241030 | 15:00 | ＧＦＣ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | ＧＦＣ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 18:00 | ＧＦＣ | 支配株主等に関する事項について |
| 20240627 | 16:00 | ＧＦＣ | 内部統制システムの基本方針の一部改定について |
| 20240627 | 16:00 | ＧＦＣ | 役員の異動に関するお知らせ |
| 20240522 | 16:00 | ＧＦＣ | 役員の異動に関するお知らせ |
| 20240522 | 16:00 | ＧＦＣ | 剰余金の配当に関するお知らせ |
| 20240522 | 19:00 | ＧＦＣ | 内部統制システムの基本方針の一部改訂について |
| 20240508 | 15:00 | ＧＦＣ | 業績予想の修正に関するお知らせ |
| 20240311 | 15:00 | ＧＦＣ | 非上場の親会社等の決算に関するお知らせ |
| 20240130 | 15:00 | ＧＦＣ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VB6Z | 350 | 2025-03-05 15:32 | ジーエフシー株式会社 | 重田 光時 | 変更報告書 |
| S100VA9N | 350 | 2025-02-26 15:32 | ジーエフシー株式会社 | 重田 光時 | 変更報告書 |
| S100V8JE | 350 | 2025-02-19 15:31 | ジーエフシー株式会社 | 重田 光時 | 変更報告書 |
| S100V86V | 350 | 2025-02-18 15:35 | ジーエフシー株式会社 | 重田 光時 | 変更報告書 |
| S100V8ES | 360 | 2025-02-13 15:36 | ジーエフシー株式会社 | 重田 光時 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V7GZ | 350 | 2025-02-12 15:41 | ジーエフシー株式会社 | 重田 光時 | 変更報告書 |
| S100V708 | 350 | 2025-02-06 13:29 | ジーエフシー株式会社 | 有限会社ニシムラ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7559 | 1 | 業務用珍味・和食材の卸問屋 ｜ GFC ジーエフシー | 2025-03-13 20:20:25 |
| 7559 | 2 | 株主優待制度の廃止に関するお知らせ ｜ GFC ジーエフシー | 2025-01-30 17:30:22 |
| 7559 | 2 | 役員の異動に関するお知らせ ｜ GFC ジーエフシー | 2024-06-27 16:31:20 |
| 7559 | 2 | 第52回定時株主総会決議ご通知 ｜ GFC ジーエフシー | 2024-06-27 16:31:19 |
| 7559 | 2 | スズキ・フィレ 300-400g ｜ GFC ジーエフシー | 2024-06-27 04:31:52 |
| 7559 | 2 | するめ寒干松前 ｜ GFC ジーエフシー | 2024-06-26 19:34:01 |
| 7559 | 2 | レトカップ 国産ぶどう豆 3L 1kg ｜ GFC ジーエフシー | 2024-06-26 19:34:00 |
| 7559 | 2 | 四半期報告書 第52期第3四半期 ｜ GFC ジーエフシー | 2024-06-26 19:33:58 |
| 7559 | 2 | 2024年3月期 決算短信 ｜ GFC ジーエフシー | 2024-06-26 19:33:54 |
| 7559 | 2 | 令和6年6月の新商品情報 ｜ GFC ジーエフシー | 2024-06-26 19:33:52 |