| 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 | 1,496 | 1,531 | 1,487 | 1,531 | 1,200 | 20 | 101% | 102% | 150% | ▲ | 100% | 99% | 99% | 96% | 106% |
| 20240726 | 1,493 | 1,518 | 1,489 | 1,489 | 2,400 | -42 | 97% | 100% | 200% | ▼ | 101% | 95% | 98% | 94% | 103% |
| 20240729 | 1,515 | 1,534 | 1,515 | 1,534 | 800 | 45 | 103% | 101% | 33% | ▲ | 98% | 86% | 96% | 97% | 106% |
| 20240730 | 1,538 | 1,538 | 1,502 | 1,502 | 900 | -32 | 98% | 98% | 113% | ▼ | 99% | 79% | 95% | 95% | 104% |
| 20240731 | 1,496 | 1,496 | 1,485 | 1,485 | 1,900 | -17 | 99% | 99% | 211% | ▼▼ | 97% | 84% | 96% | 94% | 102% |
| 20240801 | 1,485 | 1,485 | 1,440 | 1,445 | 4,200 | -40 | 97% | 97% | 221% | ▼▼▼ | 94% | 90% | 101% | 91% | 100% |
| 20240802 | 1,402 | 1,410 | 1,321 | 1,321 | 15,800 | -124 | 91% | 94% | 376% | ▼▼▼▼ | 92% | 104% | 114% | 83% | 100% |
| 20240805 | 1,250 | 1,280 | 1,100 | 1,156 | 32,100 | -165 | 88% | 92% | 203% | ▼▼▼▼▼ | 105% | 121% | 126% | 73% | 100% |
| 20240806 | 1,126 | 1,254 | 1,126 | 1,180 | 15,800 | 24 | 102% | 105% | 49% | ▲ | 112% | 132% | 127% | 74% | 102% |
| 20240807 | 1,120 | 1,390 | 1,109 | 1,250 | 7,100 | 70 | 106% | 112% | 45% | ▲▲ | 101% | 119% | 114% | 79% | 108% |
| 20240808 | 1,243 | 1,257 | 1,243 | 1,257 | 500 | 7 | 101% | 101% | 7% | ▲▲▲ | 100% | 106% | 109% | 79% | 109% |
| 20240809 | 1,306 | 1,306 | 1,271 | 1,300 | 1,400 | 43 | 103% | 100% | 280% | ▲▲▲▲ | 103% | 104% | 107% | 82% | 112% |
| 20240813 | 1,328 | 1,369 | 1,297 | 1,364 | 6,200 | 64 | 105% | 103% | 443% | ▲▲▲▲▲ | 108% | 101% | 104% | 86% | 118% |
| 20240814 | 1,364 | 1,500 | 1,364 | 1,479 | 6,200 | 115 | 108% | 108% | 100% | ▲▲▲▲▲▲ | 96% | 96% | 94% | 93% | 128% |
| 20240815 | 1,440 | 1,440 | 1,327 | 1,385 | 14,300 | -94 | 94% | 96% | 231% | ▼ | 100% | 98% | 98% | 87% | 120% |
| 20240816 | 1,391 | 1,418 | 1,371 | 1,385 | 1,900 | 0 | 100% | 100% | 13% | -- | 98% | 97% | 97% | 89% | 120% |
| 20240819 | 1,397 | 1,398 | 1,371 | 1,371 | 1,200 | -14 | 99% | 98% | 63% | ▼ | 101% | 98% | 99% | 89% | 119% |
| 20240820 | 1,371 | 1,381 | 1,365 | 1,381 | 1,600 | 10 | 101% | 101% | 133% | ▲ | 99% | 103% | 95% | 90% | 119% |
| 20240821 | 1,370 | 1,370 | 1,357 | 1,362 | 1,300 | -19 | 99% | 99% | 81% | ▼ | 100% | 104% | 96% | 89% | 118% |
| 20240822 | 1,361 | 1,361 | 1,350 | 1,355 | 1,400 | -7 | 99% | 100% | 108% | ▼▼ | 98% | 106% | 97% | 88% | 117% |
| 20240823 | 1,346 | 1,346 | 1,320 | 1,325 | 3,000 | -30 | 98% | 98% | 214% | ▼▼▼ | 101% | 102% | 98% | 86% | 115% |
| 20240826 | 1,331 | 1,350 | 1,311 | 1,350 | 3,100 | 25 | 102% | 101% | 103% | ▲ | 104% | 100% | 96% | 88% | 117% |
| 20240827 | 1,360 | 1,417 | 1,343 | 1,417 | 17,300 | 67 | 105% | 104% | 558% | ▲▲ | 98% | 93% | 90% | 94% | 123% |
| 20240828 | 1,447 | 1,468 | 1,377 | 1,421 | 6,100 | 4 | 100% | 98% | 35% | ▲▲▲ | 97% | 97% | 93% | 96% | 123% |
| 20240829 | 1,391 | 1,391 | 1,351 | 1,356 | 1,400 | -65 | 95% | 97% | 23% | ▼ | 100% | 96% | 94% | 92% | 117% |
| 20240830 | 1,356 | 1,377 | 1,356 | 1,357 | 1,000 | 1 | 100% | 100% | 71% | ▲ | 99% | 96% | 93% | 92% | 117% |
| 20240902 | 1,357 | 1,357 | 1,348 | 1,348 | 3,900 | -9 | 99% | 99% | 390% | ▼ | 100% | 95% | 94% | 91% | 117% |
| 20240903 | 1,347 | 1,373 | 1,332 | 1,352 | 2,200 | 4 | 100% | 100% | 56% | ▲ | 98% | 97% | 96% | 91% | 115% |
| 20240904 | 1,322 | 1,322 | 1,292 | 1,292 | 5,200 | -60 | 96% | 98% | 236% | ▼ | 98% | 96% | 96% | 87% | 103% |
| 20240905 | 1,320 | 1,320 | 1,285 | 1,300 | 2,600 | 8 | 101% | 98% | 50% | ▲ | 97% | 98% | 95% | 88% | 103% |
| 20240906 | 1,323 | 1,323 | 1,283 | 1,283 | 500 | -17 | 99% | 97% | 19% | ▼ | 100% | 101% | 98% | 87% | 100% |
| 20240909 | 1,283 | 1,285 | 1,282 | 1,283 | 1,200 | 0 | 100% | 100% | 240% | -- | 99% | 99% | 98% | 87% | 100% |
| 20240910 | 1,284 | 1,294 | 1,265 | 1,265 | 3,200 | -18 | 99% | 99% | 267% | ▼ | 100% | 99% | 99% | 86% | 100% |
| 20240911 | 1,267 | 1,296 | 1,261 | 1,261 | 1,300 | -4 | 100% | 100% | 41% | ▼▼ | 101% | 97% | 95% | 89% | 100% |
| 20240912 | 1,291 | 1,299 | 1,274 | 1,299 | 1,400 | 38 | 103% | 101% | 108% | ▲ | 99% | 98% | 94% | 91% | 103% |
| 20240913 | 1,293 | 1,293 | 1,273 | 1,274 | 1,100 | -25 | 98% | 99% | 79% | ▼ | 99% | 99% | 95% | 90% | 101% |
| 20240917 | 1,274 | 1,274 | 1,235 | 1,260 | 2,300 | -14 | 99% | 99% | 209% | ▼▼ | 98% | 99% | 96% | 89% | 100% |
| 20240918 | 1,260 | 1,260 | 1,240 | 1,240 | 2,600 | -20 | 98% | 98% | 113% | ▼▼▼ | 101% | 102% | 97% | 87% | 100% |
| 20240919 | 1,237 | 1,255 | 1,222 | 1,255 | 4,300 | 15 | 101% | 101% | 165% | ▲ | 100% | 100% | 97% | 88% | 101% |
| 20240920 | 1,260 | 1,284 | 1,244 | 1,263 | 2,000 | 8 | 101% | 100% | 47% | ▲▲ | 97% | 98% | 95% | 89% | 102% |
| 20240924 | 1,280 | 1,284 | 1,246 | 1,246 | 3,900 | -17 | 99% | 97% | 195% | ▼ | 98% | 97% | 95% | 88% | 100% |
| 20240925 | 1,276 | 1,285 | 1,245 | 1,251 | 7,000 | 5 | 100% | 98% | 179% | ▲ | 99% | 95% | 96% | 88% | 101% |
| 20240926 | 1,273 | 1,273 | 1,248 | 1,262 | 2,900 | 11 | 101% | 99% | 41% | ▲▲ | 99% | 95% | 97% | 89% | 102% |
| 20240927 | 1,262 | 1,274 | 1,248 | 1,248 | 900 | -14 | 99% | 99% | 31% | ▼ | 101% | 98% | 99% | 92% | 101% |
| 20240930 | 1,225 | 1,253 | 1,213 | 1,232 | 3,100 | -16 | 99% | 101% | 344% | ▼▼ | 99% | 96% | 99% | 91% | 100% |
| 20241001 | 1,233 | 1,233 | 1,215 | 1,215 | 1,400 | -17 | 99% | 99% | 45% | ▼▼▼ | 97% | 98% | 100% | 90% | 100% |
| 20241002 | 1,215 | 1,215 | 1,180 | 1,180 | 6,300 | -35 | 97% | 97% | 450% | ▼▼▼▼ | 100% | 99% | 101% | 87% | 100% |
| 20241003 | 1,205 | 1,205 | 1,186 | 1,204 | 1,600 | 24 | 102% | 100% | 25% | ▲ | 98% | 99% | 101% | 93% | 102% |
| 20241004 | 1,204 | 1,204 | 1,184 | 1,184 | 4,000 | -20 | 98% | 98% | 250% | ▼ | 99% | 101% | 99% | 91% | 100% |
| 20241007 | 1,192 | 1,192 | 1,179 | 1,180 | 2,200 | -4 | 100% | 99% | 55% | ▼▼ | 102% | 103% | 0% | 91% | 100% |
| 20241008 | 1,164 | 1,196 | 1,154 | 1,190 | 4,400 | 10 | 101% | 102% | 200% | ▲ | 99% | 100% | 0% | 92% | 101% |
| 20241009 | 1,199 | 1,199 | 1,180 | 1,185 | 1,500 | -5 | 100% | 99% | 34% | ▼ | 101% | 101% | 0% | 91% | 100% |
| 20241010 | 1,184 | 1,196 | 1,184 | 1,195 | 2,200 | 10 | 101% | 101% | 147% | ▲ | 100% | 100% | 0% | 92% | 101% |
| 20241011 | 1,198 | 1,201 | 1,195 | 1,201 | 2,200 | 6 | 101% | 100% | 100% | ▲▲ | 100% | 101% | 0% | 92% | 102% |
| 20241015 | 1,201 | 1,202 | 1,188 | 1,196 | 1,500 | -5 | 100% | 100% | 68% | ▼ | 98% | 102% | 0% | 94% | 101% |
| 20241016 | 1,189 | 1,189 | 1,163 | 1,167 | 1,400 | -29 | 98% | 98% | 93% | ▼▼ | 102% | 101% | 0% | 92% | 100% |
| 20241017 | 1,170 | 1,194 | 1,170 | 1,194 | 1,000 | 27 | 102% | 102% | 71% | ▲ | 97% | 0% | 0% | 95% | 102% |
| 20241018 | 1,193 | 1,193 | 1,133 | 1,158 | 2,900 | -36 | 97% | 97% | 290% | ▼ | 103% | 0% | 0% | 92% | 100% |
| 20241021 | 1,178 | 1,240 | 1,178 | 1,218 | 4,000 | 60 | 105% | 103% | 138% | ▲ | 97% | 0% | 0% | 96% | 105% |
| 20241022 | 1,217 | 1,217 | 1,186 | 1,186 | 500 | -32 | 97% | 97% | 13% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 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 | 2024-10-23 01:27:45 |
| 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 |