[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:1070億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251230 | 550 | 555 | 548 | 553 | 432,500 | 17,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251201 | 554 | 554 | 545 | 550 | 442,400 | 33,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20251229 | 545 | 550 | 543 | 549 | 415,300 | -414,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251216 | 547 | 553 | 545 | 546 | 676,400 | 77,400 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251215 | 537 | 546 | 536 | 544 | 599,000 | -199,200 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251226 | 537 | 544 | 537 | 541 | 830,000 | -7,800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251202 | 550 | 551 | 539 | 540 | 469,600 | 27,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251218 | 542 | 543 | 534 | 539 | 421,800 | -73,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20251217 | 546 | 547 | 536 | 538 | 495,000 | -181,400 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251205 | 526 | 538 | 523 | 537 | 692,000 | 102,300 | 102% | ▲ | 1771 | 0 | 18 | 96% | 2% |
| 20251225 | 529 | 538 | 525 | 535 | 837,800 | 274,800 | 101% | ▲ | 1741 | 0 | 0 | 97% | 3% |
| 20251212 | 525 | 537 | 525 | 533 | 798,200 | 188,100 | 102% | ▲ | 1111 | 0 | 13 | 96% | 2% |
| 20251219 | 538 | 538 | 532 | 532 | 483,800 | 62,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251203 | 540 | 541 | 532 | 532 | 476,500 | 6,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20251208 | 531 | 534 | 527 | 529 | 495,500 | -196,500 | 99% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 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 | 0 | 95% | 2% |
| 20251204 | 531 | 532 | 526 | 527 | 589,700 | 113,200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20251210 | 523 | 528 | 523 | 526 | 400,300 | -236,400 | 100% | ▲ | 8282 | 0 | 15 | 94% | 0% |
| 20251211 | 524 | 526 | 521 | 525 | 610,100 | 209,800 | 100% | ▼ | 7717 | 0 | 14 | 94% | 0% |
| 20251209 | 530 | 531 | 522 | 525 | 636,700 | 141,200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251222 | 532 | 532 | 516 | 517 | 1,388,400 | 904,600 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-16 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,802,065 | 2% | ▼ | -231,700 |
| 2025-12-18 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,661,465 | 2% | ▼ | -140,600 |
| 2025-12-12 | 7412 | GOLDMAN SACHS INTERNATIONAL | 4,033,765 | 2% | ▼ | -31,400 |
| 2025-12-03 | 7412 | JPM Securities Japan Co Ltd. | 1,368,667 | 1% | ▲ | 18,200 |
| 2025-12-23 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,614,065 | 2% | ▼ | -155,500 |
| 2025-12-09 | 7412 | モルガン・スタンレーMUFG証券株式会社 | 1,150,320 | 1% | ▼ | -28,590 |
| 2025-12-22 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,769,565 | 2% | ▲ | 108,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 827,700 | 920,300 | 307,000 | 55,700 | 520,700 | 864,600 |
| 2025-12-12 | 847,800 | 959,400 | 314,100 | 55,700 | 533,700 | 903,700 |
| 2025-12-19 | 827,800 | 949,400 | 327,800 | 55,700 | 500,000 | 893,700 |