[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:1049億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 641 | 647 | 640 | 640 | 537,000 | -557,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20251001 | 640 | 641 | 619 | 621 | 720,500 | 183,500 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251002 | 622 | 624 | 606 | 606 | 742,500 | 22,000 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251003 | 607 | 616 | 607 | 608 | 585,400 | -157,100 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20251006 | 615 | 618 | 606 | 606 | 588,200 | 2,800 | 100% | ▼ | 1717 | 51 | 0 | 91% | 0% |
| 20251007 | 606 | 607 | 602 | 605 | 538,900 | -49,300 | 100% | ▼▼ | 8888 | 51 | 0 | 90% | 0% |
| 20251008 | 607 | 609 | 602 | 602 | 569,600 | 30,700 | 100% | ▼▼▼ | 1417 | 51 | 0 | 90% | 0% |
| 20251009 | 602 | 602 | 589 | 589 | 1,189,900 | 620,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251010 | 585 | 592 | 581 | 591 | 755,900 | -434,000 | 100% | ▲ | 8882 | 0 | 0 | 88% | 0% |
| 20251014 | 589 | 599 | 581 | 595 | 740,800 | -15,100 | 101% | ▲▲ | 2522 | 0 | 0 | 89% | 1% |
| 20251015 | 599 | 603 | 588 | 589 | 609,900 | -130,900 | 99% | ▼ | 2228 | 0 | 0 | 88% | 0% |
| 20251016 | 585 | 587 | 581 | 584 | 710,500 | 100,600 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251017 | 582 | 595 | 582 | 595 | 464,600 | -245,900 | 102% | ▲ | 2282 | 0 | 0 | 89% | 2% |
| 20251020 | 597 | 597 | 585 | 585 | 442,200 | -22,400 | 98% | ▼ | 2228 | 51 | 0 | 87% | 0% |
| 20251021 | 585 | 585 | 577 | 578 | 731,600 | 289,400 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251022 | 578 | 583 | 574 | 582 | 476,400 | -255,200 | 101% | ▲ | 8882 | 51 | 0 | 88% | 1% |
| 20251023 | 585 | 588 | 581 | 584 | 265,800 | -210,600 | 100% | ▲▲ | 2222 | 51 | 0 | 88% | 1% |
| 20251024 | 584 | 585 | 575 | 577 | 506,600 | 240,800 | 99% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251027 | 575 | 578 | 570 | 571 | 620,200 | 113,600 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251028 | 570 | 570 | 563 | 563 | 712,600 | 92,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251029 | 559 | 559 | 546 | 548 | 983,900 | 271,300 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251030 | 543 | 548 | 539 | 539 | 924,400 | -59,500 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251031 | 539 | 548 | 539 | 542 | 642,600 | -281,800 | 101% | ▲ | 5582 | 0 | 0 | 89% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,893,005 | 2% | ▲ | 133,700 |
| 2025-10-24 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,759,305 | 2% | ▲ | 246,198 |
| 2025-10-21 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,513,107 | 2% | ▲ | 161,000 |
| 2025-10-17 | 7412 | JPM Securities Japan Co Ltd. | 1,342,167 | 1% | ▼ | -79,800 |
| 2025-10-16 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,352,107 | 2% | ▲ | 151,900 |
| 2025-10-15 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,200,207 | 2% | ▲ | 287,370 |
| 2025-10-09 | 7412 | JPM Securities Japan Co Ltd. | 1,421,967 | 1% | ▲ | 257,600 |
| 2025-10-06 | 7412 | GOLDMAN SACHS INTERNATIONAL | 2,912,837 | 2% | ▲ | 183,200 |
| 2025-10-03 | 7412 | モルガン・スタンレーMUFG証券株式会社 | 999,810 | 1% | ▲ | 44,300 |
| 2025-10-02 | 7412 | モルガン・スタンレーMUFG証券株式会社 | 955,510 | 0% | ▼ | -17,800 |
| 2025-10-01 | 7412 | GOLDMAN SACHS INTERNATIONAL | 2,729,637 | 1% | ▲ | 209,845 |
| 2025-09-30 | 7412 | モルガン・スタンレーMUFG証券株式会社 | 973,310 | 1% | ▲ | 15,706 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 647,200 | 744,000 | 272,200 | 57,700 | 375,000 | 686,300 |
| 2025-10-17 | 553,000 | 652,600 | 241,900 | 57,700 | 311,100 | 594,900 |
| 2025-10-10 | 548,500 | 729,600 | 241,200 | 57,700 | 307,300 | 671,900 |
| 2025-10-03 | 353,300 | 646,500 | 180,400 | 58,700 | 172,900 | 587,800 |