| 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 | 1,734 | 1,753 | 1,675 | 1,683 | 44,800 | -39 | 98% | 97% | 75% | ▼▼ | 100% | 100% | 103% | 97% | 110% |
| 20240925 | 1,684 | 1,700 | 1,671 | 1,692 | 32,200 | 9 | 101% | 100% | 72% | ▲ | 100% | 97% | 101% | 98% | 110% |
| 20240926 | 1,727 | 1,733 | 1,704 | 1,731 | 50,000 | 39 | 102% | 100% | 155% | ▲▲ | 100% | 98% | 101% | 100% | 113% |
| 20240927 | 1,711 | 1,731 | 1,696 | 1,716 | 40,700 | -15 | 99% | 100% | 81% | ▼ | 99% | 101% | 103% | 99% | 112% |
| 20240930 | 1,678 | 1,688 | 1,642 | 1,669 | 61,600 | -47 | 97% | 99% | 151% | ▼▼ | 101% | 102% | 102% | 96% | 109% |
| 20241001 | 1,669 | 1,699 | 1,669 | 1,679 | 28,600 | 10 | 101% | 101% | 46% | ▲ | 100% | 102% | 100% | 97% | 109% |
| 20241002 | 1,669 | 1,726 | 1,653 | 1,661 | 35,700 | -18 | 99% | 100% | 125% | ▼ | 98% | 101% | 97% | 96% | 108% |
| 20241003 | 1,701 | 1,710 | 1,670 | 1,674 | 28,600 | 13 | 101% | 98% | 80% | ▲ | 102% | 102% | 99% | 97% | 109% |
| 20241004 | 1,674 | 1,709 | 1,674 | 1,703 | 15,600 | 29 | 102% | 102% | 55% | ▲▲ | 99% | 99% | 94% | 98% | 111% |
| 20241007 | 1,726 | 1,726 | 1,701 | 1,703 | 23,700 | 0 | 100% | 99% | 152% | -- | 100% | 104% | 95% | 98% | 111% |
| 20241008 | 1,676 | 1,695 | 1,669 | 1,683 | 18,300 | -20 | 99% | 100% | 77% | ▼ | 102% | 103% | 94% | 97% | 110% |
| 20241009 | 1,684 | 1,723 | 1,684 | 1,712 | 29,400 | 29 | 102% | 102% | 161% | ▲ | 100% | 100% | 92% | 99% | 112% |
| 20241010 | 1,712 | 1,712 | 1,696 | 1,707 | 14,800 | -5 | 100% | 100% | 50% | ▼ | 99% | 98% | 92% | 99% | 111% |
| 20241011 | 1,713 | 1,719 | 1,694 | 1,700 | 20,800 | -7 | 100% | 99% | 141% | ▼▼ | 102% | 97% | 92% | 98% | 108% |
| 20241015 | 1,704 | 1,745 | 1,704 | 1,736 | 73,100 | 36 | 102% | 102% | 351% | ▲ | 99% | 96% | 90% | 100% | 110% |
| 20241016 | 1,721 | 1,744 | 1,703 | 1,708 | 39,700 | -28 | 98% | 99% | 54% | ▼ | 97% | 94% | 87% | 98% | 103% |
| 20241017 | 1,730 | 1,730 | 1,674 | 1,674 | 31,200 | -34 | 98% | 97% | 79% | ▼▼ | 97% | 94% | 89% | 96% | 101% |
| 20241018 | 1,691 | 1,697 | 1,642 | 1,642 | 21,400 | -32 | 98% | 97% | 69% | ▼▼▼ | 100% | 95% | 91% | 95% | 100% |
| 20241021 | 1,650 | 1,652 | 1,628 | 1,652 | 19,400 | 10 | 101% | 100% | 91% | ▲ | 98% | 95% | 90% | 95% | 101% |
| 20241022 | 1,665 | 1,665 | 1,612 | 1,629 | 36,400 | -23 | 99% | 98% | 188% | ▼ | 99% | 98% | 93% | 94% | 100% |
| 20241023 | 1,614 | 1,622 | 1,580 | 1,591 | 22,800 | -38 | 98% | 99% | 63% | ▼▼ | 98% | 98% | 93% | 92% | 100% |
| 20241024 | 1,591 | 1,591 | 1,561 | 1,564 | 26,200 | -27 | 98% | 98% | 115% | ▼▼▼ | 100% | 99% | 95% | 90% | 100% |
| 20241025 | 1,560 | 1,586 | 1,537 | 1,555 | 15,500 | -9 | 99% | 100% | 59% | ▼▼▼▼ | 102% | 95% | 96% | 90% | 100% |
| 20241028 | 1,555 | 1,583 | 1,555 | 1,579 | 14,800 | 24 | 102% | 102% | 95% | ▲ | 100% | 95% | 95% | 91% | 102% |
| 20241029 | 1,565 | 1,580 | 1,551 | 1,561 | 17,800 | -18 | 99% | 100% | 120% | ▼ | 99% | 95% | 94% | 90% | 100% |
| 20241030 | 1,562 | 1,597 | 1,545 | 1,545 | 84,900 | -16 | 99% | 99% | 477% | ▼▼ | 96% | 100% | 99% | 89% | 100% |
| 20241031 | 1,500 | 1,511 | 1,437 | 1,437 | 95,000 | -108 | 93% | 96% | 112% | ▼▼▼ | 103% | 105% | 104% | 83% | 100% |
| 20241101 | 1,424 | 1,490 | 1,424 | 1,471 | 109,100 | 34 | 102% | 103% | 115% | ▲ | 99% | 99% | 99% | 85% | 102% |
| 20241105 | 1,494 | 1,494 | 1,478 | 1,480 | 16,600 | 9 | 101% | 99% | 15% | ▲▲ | 99% | 99% | 99% | 85% | 103% |
| 20241106 | 1,495 | 1,495 | 1,475 | 1,480 | 32,000 | 0 | 100% | 99% | 193% | -- | 100% | 99% | 99% | 85% | 103% |
| 20241107 | 1,494 | 1,525 | 1,480 | 1,499 | 52,900 | 19 | 101% | 100% | 165% | ▲ | 98% | 98% | 98% | 86% | 104% |
| 20241108 | 1,513 | 1,513 | 1,477 | 1,477 | 34,200 | -22 | 99% | 98% | 65% | ▼ | 99% | 99% | 100% | 85% | 103% |
| 20241111 | 1,477 | 1,484 | 1,456 | 1,456 | 15,900 | -21 | 99% | 99% | 46% | ▼▼ | 101% | 99% | 101% | 84% | 101% |
| 20241112 | 1,465 | 1,506 | 1,465 | 1,482 | 34,600 | 26 | 102% | 101% | 218% | ▲ | 100% | 98% | 99% | 85% | 103% |
| 20241113 | 1,488 | 1,498 | 1,477 | 1,486 | 25,200 | 4 | 100% | 100% | 73% | ▲▲ | 99% | 99% | 100% | 87% | 103% |
| 20241114 | 1,479 | 1,489 | 1,463 | 1,468 | 20,600 | -18 | 99% | 99% | 82% | ▼ | 99% | 98% | 100% | 88% | 102% |
| 20241115 | 1,476 | 1,486 | 1,453 | 1,456 | 18,300 | -12 | 99% | 99% | 89% | ▼▼ | 100% | 101% | 102% | 88% | 101% |
| 20241118 | 1,443 | 1,463 | 1,443 | 1,449 | 17,700 | -7 | 100% | 100% | 97% | ▼▼▼ | 101% | 101% | 102% | 88% | 101% |
| 20241119 | 1,445 | 1,471 | 1,445 | 1,457 | 15,400 | 8 | 101% | 101% | 87% | ▲ | 99% | 99% | 100% | 89% | 101% |
| 20241120 | 1,457 | 1,468 | 1,444 | 1,449 | 15,900 | -8 | 99% | 99% | 103% | ▼ | 100% | 101% | 99% | 91% | 101% |
| 20241121 | 1,446 | 1,458 | 1,441 | 1,449 | 13,400 | 0 | 100% | 100% | 84% | -- | 101% | 102% | 100% | 92% | 101% |
| 20241122 | 1,446 | 1,471 | 1,446 | 1,461 | 11,800 | 12 | 101% | 101% | 88% | ▲ | 95% | 101% | 98% | 93% | 102% |
| 20241125 | 1,461 | 1,471 | 1,393 | 1,393 | 63,100 | -68 | 95% | 95% | 535% | ▼ | 101% | 103% | 101% | 88% | 100% |
| 20241126 | 1,420 | 1,444 | 1,414 | 1,437 | 38,400 | 44 | 103% | 101% | 61% | ▲ | 101% | 103% | 100% | 92% | 103% |
| 20241127 | 1,437 | 1,456 | 1,417 | 1,456 | 21,800 | 19 | 101% | 101% | 57% | ▲▲ | 102% | 101% | 99% | 94% | 105% |
| 20241128 | 1,457 | 1,479 | 1,457 | 1,479 | 15,600 | 23 | 102% | 102% | 72% | ▲▲▲ | 100% | 99% | 98% | 99% | 106% |
| 20241129 | 1,464 | 1,509 | 1,463 | 1,463 | 38,700 | -16 | 99% | 100% | 248% | ▼ | 98% | 97% | 98% | 98% | 105% |
| 20241202 | 1,475 | 1,483 | 1,433 | 1,439 | 31,600 | -24 | 98% | 98% | 82% | ▼▼ | 102% | 97% | 100% | 96% | 103% |
| 20241203 | 1,443 | 1,506 | 1,443 | 1,474 | 52,600 | 35 | 102% | 102% | 166% | ▲ | 100% | 97% | 99% | 98% | 106% |
| 20241204 | 1,456 | 1,476 | 1,451 | 1,454 | 19,500 | -20 | 99% | 100% | 37% | ▼ | 99% | 98% | 99% | 97% | 104% |
| 20241205 | 1,458 | 1,458 | 1,421 | 1,437 | 38,600 | -17 | 99% | 99% | 198% | ▼▼ | 97% | 99% | 97% | 97% | 103% |
| 20241206 | 1,449 | 1,450 | 1,400 | 1,400 | 48,500 | -37 | 97% | 97% | 126% | ▼▼▼ | 100% | 100% | 0% | 94% | 101% |
| 20241209 | 1,400 | 1,421 | 1,400 | 1,406 | 30,300 | 6 | 100% | 100% | 62% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241210 | 1,400 | 1,404 | 1,390 | 1,395 | 36,500 | -11 | 99% | 100% | 120% | ▼ | 103% | 102% | 0% | 94% | 100% |
| 20241211 | 1,395 | 1,435 | 1,395 | 1,432 | 33,000 | 37 | 103% | 103% | 90% | ▲ | 97% | 99% | 0% | 97% | 103% |
| 20241212 | 1,442 | 1,446 | 1,403 | 1,404 | 35,600 | -28 | 98% | 97% | 108% | ▼ | 99% | 103% | 0% | 95% | 101% |
| 20241213 | 1,398 | 1,443 | 1,381 | 1,386 | 49,800 | -18 | 99% | 99% | 140% | ▼▼ | 101% | 103% | 0% | 94% | 100% |
| 20241216 | 1,392 | 1,413 | 1,389 | 1,400 | 31,400 | 14 | 101% | 101% | 63% | ▲ | 101% | 99% | 0% | 95% | 101% |
| 20241217 | 1,418 | 1,446 | 1,418 | 1,429 | 38,100 | 29 | 102% | 101% | 121% | ▲▲ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 1,418 | 1,434 | 1,414 | 1,421 | 27,700 | -8 | 99% | 100% | 73% | ▼ | 102% | 0% | 0% | 96% | 103% |
| 20241219 | 1,417 | 1,444 | 1,402 | 1,439 | 37,500 | 18 | 101% | 102% | 135% | ▲ | 97% | 0% | 0% | 97% | 104% |
| 20241220 | 1,452 | 1,453 | 1,402 | 1,402 | 32,000 | -37 | 97% | 97% | 85% | ▼ | % | % | % | 95% | 101% |
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 | 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 |
|---|---|---|---|
| 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
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 | 2024-12-22 00:21:46 |
| 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 |