| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 102% | 91% | 100% |
| 20241007 | 1,192 | 1,192 | 1,179 | 1,180 | 2,200 | -4 | 100% | 99% | 55% | ▼▼ | 102% | 103% | 104% | 91% | 100% |
| 20241008 | 1,164 | 1,196 | 1,154 | 1,190 | 4,400 | 10 | 101% | 102% | 200% | ▲ | 99% | 100% | 101% | 92% | 101% |
| 20241009 | 1,199 | 1,199 | 1,180 | 1,185 | 1,500 | -5 | 100% | 99% | 34% | ▼ | 101% | 101% | 103% | 91% | 100% |
| 20241010 | 1,184 | 1,196 | 1,184 | 1,195 | 2,200 | 10 | 101% | 101% | 147% | ▲ | 100% | 100% | 101% | 92% | 101% |
| 20241011 | 1,198 | 1,201 | 1,195 | 1,201 | 2,200 | 6 | 101% | 100% | 100% | ▲▲ | 100% | 101% | 102% | 92% | 102% |
| 20241015 | 1,201 | 1,202 | 1,188 | 1,196 | 1,500 | -5 | 100% | 100% | 68% | ▼ | 98% | 102% | 106% | 94% | 101% |
| 20241016 | 1,189 | 1,189 | 1,163 | 1,167 | 1,400 | -29 | 98% | 98% | 93% | ▼▼ | 102% | 101% | 108% | 92% | 100% |
| 20241017 | 1,170 | 1,194 | 1,170 | 1,194 | 1,000 | 27 | 102% | 102% | 71% | ▲ | 97% | 98% | 106% | 95% | 102% |
| 20241018 | 1,193 | 1,193 | 1,133 | 1,158 | 2,900 | -36 | 97% | 97% | 290% | ▼ | 103% | 99% | 107% | 92% | 100% |
| 20241021 | 1,178 | 1,240 | 1,178 | 1,218 | 4,000 | 60 | 105% | 103% | 138% | ▲ | 97% | 95% | 104% | 96% | 105% |
| 20241022 | 1,217 | 1,217 | 1,186 | 1,186 | 500 | -32 | 97% | 97% | 13% | ▼ | 99% | 99% | 106% | 94% | 102% |
| 20241023 | 1,185 | 1,185 | 1,169 | 1,169 | 4,500 | -17 | 99% | 99% | 900% | ▼▼ | 100% | 102% | 108% | 93% | 101% |
| 20241024 | 1,165 | 1,199 | 1,165 | 1,169 | 1,500 | 0 | 100% | 100% | 33% | -- | 98% | 103% | 107% | 93% | 101% |
| 20241025 | 1,183 | 1,183 | 1,160 | 1,160 | 1,600 | -9 | 99% | 98% | 107% | ▼ | 101% | 106% | 110% | 93% | 100% |
| 20241028 | 1,149 | 1,162 | 1,148 | 1,160 | 7,800 | 0 | 100% | 101% | 488% | -- | 102% | 106% | 110% | 94% | 100% |
| 20241029 | 1,151 | 1,183 | 1,151 | 1,175 | 1,500 | 15 | 101% | 102% | 19% | ▲ | 101% | 101% | 98% | 96% | 101% |
| 20241030 | 1,175 | 1,209 | 1,171 | 1,189 | 2,300 | 14 | 101% | 101% | 153% | ▲▲ | 105% | 104% | 97% | 98% | 103% |
| 20241031 | 1,159 | 1,214 | 1,159 | 1,214 | 4,200 | 25 | 102% | 105% | 183% | ▲▲▲ | 100% | 99% | 92% | 100% | 105% |
| 20241101 | 1,215 | 1,215 | 1,214 | 1,215 | 700 | 1 | 100% | 100% | 17% | ▲▲▲▲ | 100% | 101% | 94% | 100% | 105% |
| 20241105 | 1,190 | 1,195 | 1,165 | 1,188 | 1,200 | -27 | 98% | 100% | 171% | ▼ | 100% | 103% | 94% | 98% | 103% |
| 20241106 | 1,194 | 1,215 | 1,182 | 1,190 | 1,400 | 2 | 100% | 100% | 117% | ▲ | 100% | 105% | 90% | 98% | 103% |
| 20241107 | 1,203 | 1,208 | 1,177 | 1,208 | 3,900 | 18 | 102% | 100% | 279% | ▲▲ | 100% | 105% | 91% | 99% | 104% |
| 20241108 | 1,200 | 1,203 | 1,198 | 1,200 | 1,500 | -8 | 99% | 100% | 38% | ▼ | 100% | 96% | 91% | 99% | 104% |
| 20241111 | 1,200 | 1,203 | 1,183 | 1,203 | 1,300 | 3 | 100% | 100% | 87% | ▲ | 102% | 93% | 91% | 99% | 104% |
| 20241112 | 1,200 | 1,230 | 1,200 | 1,228 | 4,800 | 25 | 102% | 102% | 369% | ▲▲ | 102% | 91% | 85% | 100% | 106% |
| 20241113 | 1,234 | 1,262 | 1,230 | 1,262 | 3,900 | 34 | 103% | 102% | 81% | ▲▲▲ | 96% | 93% | 87% | 100% | 109% |
| 20241114 | 1,202 | 1,202 | 1,143 | 1,155 | 14,500 | -107 | 92% | 96% | 372% | ▼ | 97% | 97% | 91% | 92% | 100% |
| 20241115 | 1,151 | 1,162 | 1,121 | 1,121 | 7,100 | -34 | 97% | 97% | 49% | ▼▼ | 99% | 97% | 93% | 89% | 100% |
| 20241118 | 1,121 | 1,134 | 1,110 | 1,110 | 3,100 | -11 | 99% | 99% | 44% | ▼▼▼ | 101% | 95% | 94% | 88% | 100% |
| 20241119 | 1,109 | 1,118 | 1,107 | 1,118 | 600 | 8 | 101% | 101% | 19% | ▲ | 101% | 98% | 94% | 89% | 101% |
| 20241120 | 1,111 | 1,119 | 1,101 | 1,119 | 1,500 | 1 | 100% | 101% | 250% | ▲▲ | 95% | 95% | 92% | 89% | 101% |
| 20241121 | 1,141 | 1,141 | 1,086 | 1,086 | 6,100 | -33 | 97% | 95% | 407% | ▼ | 96% | 97% | 96% | 86% | 100% |
| 20241122 | 1,085 | 1,085 | 1,038 | 1,045 | 23,700 | -41 | 96% | 96% | 389% | ▼▼ | 99% | 98% | 99% | 83% | 100% |
| 20241125 | 1,060 | 1,088 | 1,016 | 1,054 | 17,400 | 9 | 101% | 99% | 73% | ▲ | 100% | 94% | 96% | 84% | 101% |
| 20241126 | 1,084 | 1,113 | 1,050 | 1,086 | 19,500 | 32 | 103% | 100% | 112% | ▲▲ | 96% | 92% | 95% | 86% | 104% |
| 20241127 | 1,097 | 1,097 | 1,052 | 1,052 | 4,700 | -34 | 97% | 96% | 24% | ▼ | 99% | 96% | 99% | 83% | 101% |
| 20241128 | 1,050 | 1,050 | 1,030 | 1,041 | 6,700 | -11 | 99% | 99% | 143% | ▼▼ | 97% | 96% | 99% | 82% | 100% |
| 20241129 | 1,048 | 1,048 | 1,020 | 1,021 | 4,400 | -20 | 98% | 97% | 66% | ▼▼▼ | 99% | 99% | 100% | 81% | 100% |
| 20241202 | 1,022 | 1,022 | 998 | 1,014 | 5,900 | -7 | 99% | 99% | 134% | ▼▼▼▼ | 100% | 101% | 102% | 80% | 100% |
| 20241203 | 1,005 | 1,020 | 1,002 | 1,004 | 5,700 | -10 | 99% | 100% | 97% | ▼▼▼▼▼ | 100% | 102% | 102% | 80% | 100% |
| 20241204 | 1,003 | 1,020 | 1,002 | 1,003 | 3,200 | -1 | 100% | 100% | 56% | ▼▼▼▼▼▼ | 100% | 104% | 102% | 79% | 100% |
| 20241205 | 1,003 | 1,009 | 995 | 1,000 | 6,300 | -3 | 100% | 100% | 197% | ▼▼▼▼▼▼▼ | 101% | 105% | 103% | 79% | 100% |
| 20241206 | 999 | 1,007 | 997 | 1,007 | 3,300 | 7 | 101% | 101% | 52% | ▲ | 102% | 103% | 0% | 80% | 101% |
| 20241209 | 1,004 | 1,020 | 1,004 | 1,020 | 6,600 | 13 | 101% | 102% | 200% | ▲▲ | 100% | 101% | 0% | 81% | 102% |
| 20241210 | 1,020 | 1,021 | 1,013 | 1,017 | 5,700 | -3 | 100% | 100% | 86% | ▼ | 103% | 100% | 0% | 81% | 102% |
| 20241211 | 1,018 | 1,050 | 1,018 | 1,045 | 11,300 | 28 | 103% | 103% | 198% | ▲ | 98% | 98% | 0% | 90% | 105% |
| 20241212 | 1,047 | 1,047 | 1,025 | 1,025 | 1,900 | -20 | 98% | 98% | 17% | ▼ | 100% | 99% | 0% | 91% | 103% |
| 20241213 | 1,035 | 1,045 | 1,023 | 1,035 | 4,100 | 10 | 101% | 100% | 216% | ▲ | 97% | 98% | 0% | 92% | 104% |
| 20241216 | 1,048 | 1,051 | 1,019 | 1,019 | 1,800 | -16 | 98% | 97% | 44% | ▼ | 100% | 100% | 0% | 91% | 102% |
| 20241217 | 1,020 | 1,021 | 1,020 | 1,020 | 7,600 | 1 | 100% | 100% | 422% | ▲ | 99% | 0% | 0% | 91% | 102% |
| 20241218 | 1,035 | 1,038 | 1,020 | 1,021 | 4,100 | 1 | 100% | 99% | 54% | ▲▲ | 100% | 0% | 0% | 94% | 102% |
| 20241219 | 1,020 | 1,033 | 1,020 | 1,025 | 1,500 | 4 | 100% | 100% | 37% | ▲▲▲ | 99% | 0% | 0% | 94% | 103% |
| 20241220 | 1,032 | 1,040 | 1,025 | 1,025 | 4,300 | 0 | 100% | 99% | 287% | -- | % | % | % | 94% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 85,600 | 0 | 62,500 | 0 | 23,100 |
| 2024-12-06 | 0 | 86,200 | 0 | 62,000 | 0 | 24,200 |
| 2024-11-29 | 0 | 83,400 | 0 | 59,600 | 0 | 23,800 |
| 2024-11-22 | 0 | 73,300 | 0 | 46,700 | 0 | 26,600 |
| 2024-11-15 | 0 | 59,200 | 0 | 45,400 | 0 | 13,800 |
| 2024-11-08 | 0 | 63,400 | 0 | 50,800 | 0 | 12,600 |
| 2024-11-01 | 0 | 65,200 | 0 | 51,300 | 0 | 13,900 |
| 2024-10-25 | 0 | 57,700 | 0 | 44,600 | 0 | 13,100 |
| 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 | 2024-12-21 23:25:49 |
| 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 |