[7412]アトム:【回転ずし】回転ずし、居酒屋、ステーキの外食中堅、コロワイド傘下
Yahoo! 【スタンダード/27小売業】 売上高:354770 当期純利益:5300 総資産:189890 時価:1169億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 518 | 528 | 517 | 528 | 820,300 | -568,100 | 102% | ▲ | 8282 | 0 | 5 | 95% | 2% |
| 20251224 | 529 | 533 | 528 | 528 | 563,000 | -257,300 | 100% | -- | 2225 | 0 | 8 | 95% | 2% |
| 20251225 | 529 | 538 | 525 | 535 | 837,800 | 274,800 | 101% | ▲ | 1741 | 0 | 7 | 97% | 3% |
| 20251226 | 537 | 544 | 537 | 541 | 830,000 | -7,800 | 101% | ▲▲ | 2222 | 0 | 7 | 98% | 5% |
| 20251229 | 545 | 550 | 543 | 549 | 415,300 | -414,700 | 101% | ▲▲▲ | 2222 | 0 | 10 | 100% | 6% |
| 20251230 | 550 | 555 | 548 | 553 | 432,500 | 17,200 | 101% | ▲▲▲▲ | 1111 | 41 | 9 | 100% | 7% |
| 20260105 | 554 | 559 | 547 | 551 | 640,200 | 207,700 | 100% | ▼ | 1717 | 0 | 10 | 100% | 7% |
| 20260106 | 553 | 554 | 548 | 550 | 298,700 | -341,500 | 100% | ▼▼ | 8288 | 51 | 9 | 99% | 6% |
| 20260107 | 552 | 563 | 550 | 559 | 459,800 | 161,100 | 102% | ▲ | 1171 | 0 | 6 | 100% | 8% |
| 20260108 | 560 | 566 | 559 | 565 | 462,800 | 3,000 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 9% |
| 20260109 | 565 | 565 | 560 | 563 | 267,100 | -195,700 | 100% | ▼ | 8228 | 51 | 7 | 100% | 9% |
| 20260113 | 562 | 563 | 556 | 558 | 512,600 | 245,500 | 99% | ▼▼ | 7777 | 0 | 5 | 99% | 8% |
| 20260114 | 558 | 570 | 556 | 565 | 440,900 | -71,700 | 101% | ▲ | 2582 | 0 | 4 | 100% | 9% |
| 20260115 | 568 | 581 | 567 | 580 | 691,800 | 250,900 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 12% |
| 20260116 | 582 | 585 | 576 | 578 | 498,600 | -193,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20260119 | 584 | 595 | 580 | 592 | 646,600 | 148,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20260120 | 599 | 602 | 592 | 598 | 647,400 | 800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20260121 | 597 | 597 | 585 | 594 | 487,600 | -159,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 15% |
| 20260122 | 596 | 599 | 586 | 592 | 281,500 | -206,100 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 15% |
| 20260123 | 596 | 605 | 595 | 604 | 401,100 | 119,600 | 102% | ▲ | 1141 | 0 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7412 | JPM Securities Japan Co Ltd. | 1,363,969 | 1% | ▲ | 10,900 |
| 2026-01-20 | 7412 | GOLDMAN SACHS INTERNATIONAL | 2,762,330 | 1% | ▼ | -155,400 |
| 2026-01-19 | 7412 | GOLDMAN SACHS INTERNATIONAL | 2,917,730 | 2% | ▼ | -321,800 |
| 2026-01-16 | 7412 | モルガン・スタンレーMUFG証券株式会社 | 1,178,120 | 1% | ▲ | 180,200 |
| 2026-01-14 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,239,530 | 2% | ▼ | -196,200 |
| 2026-01-07 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,435,730 | 2% | ▼ | -79,300 |
| 2026-01-06 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,515,030 | 2% | ▲ | 45,965 |
| 2026-01-05 | 7412 | モルガン・スタンレーMUFG証券株式会社 | 997,920 | 1% | ▲ | 32,700 |
| 2025-12-30 | 7412 | JPM Securities Japan Co Ltd. | 1,353,069 | 1% | ▼ | -15,598 |
| 2025-12-29 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,469,065 | 2% | ▼ | -145,000 |
| 2025-12-26 | 7412 | モルガン・スタンレーMUFG証券株式会社 | 965,220 | 0% | ▼ | -185,100 |
| 2025-12-23 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,614,065 | 2% | ▼ | -155,500 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 759,400 | 1,073,900 | 286,400 | 48,800 | 473,000 | 1,025,100 |
| 2026-01-09 | 742,600 | 1,044,500 | 293,700 | 53,800 | 448,900 | 990,700 |
| 2025-12-26 | 860,900 | 1,012,500 | 353,100 | 55,700 | 507,800 | 956,800 |