[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:1172億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 614 | 615 | 598 | 606 | 455,200 | -532,900 | 99% | ▼▼▼▼▼ | 5828 | 24 | 0 | 96% | 5% |
| 20260212 | 606 | 615 | 603 | 614 | 988,100 | 639,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20260210 | 625 | 632 | 624 | 626 | 348,400 | 50,100 | 100% | ▼▼▼ | 7177 | 24 | 0 | 99% | 11% |
| 20260209 | 629 | 633 | 623 | 628 | 298,300 | -97,200 | 100% | ▼▼ | 2588 | 0 | 0 | 99% | 13% |
| 20260121 | 597 | 597 | 585 | 594 | 487,600 | -159,800 | 99% | ▼ | 8888 | 0 | 11 | 99% | 15% |
| 20260122 | 596 | 599 | 586 | 592 | 281,500 | -206,100 | 100% | ▼▼ | 2288 | 0 | 10 | 99% | 15% |
| 20260113 | 562 | 563 | 556 | 558 | 512,600 | 245,500 | 99% | ▼▼ | 7777 | 0 | 5 | 99% | 8% |
| 20260129 | 601 | 604 | 596 | 602 | 210,600 | -277,000 | 100% | ▼▼ | 8288 | 0 | 6 | 99% | 10% |
| 20260128 | 603 | 606 | 595 | 603 | 487,600 | -4,700 | 100% | ▼ | 8888 | 0 | 0 | 100% | 11% |
| 20260206 | 632 | 632 | 623 | 630 | 395,500 | 73,000 | 100% | ▼ | 4717 | 0 | 0 | 100% | 13% |
| 20260205 | 630 | 632 | 626 | 632 | 322,500 | 49,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260204 | 622 | 629 | 620 | 628 | 273,200 | -150,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260203 | 620 | 625 | 616 | 621 | 423,200 | -186,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260202 | 605 | 619 | 605 | 619 | 609,700 | 380,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20260130 | 600 | 605 | 597 | 605 | 229,200 | 18,600 | 100% | ▲ | 1171 | 51 | 5 | 100% | 10% |
| 20260127 | 604 | 609 | 599 | 606 | 492,300 | 77,100 | 100% | ▲ | 1771 | 0 | 0 | 100% | 13% |
| 20260126 | 605 | 607 | 600 | 603 | 415,200 | 14,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 14% |
| 20260123 | 596 | 605 | 595 | 604 | 401,100 | 119,600 | 102% | ▲ | 1141 | 0 | 9 | 100% | 14% |
| 20260120 | 599 | 602 | 592 | 598 | 647,400 | 800 | 101% | ▲▲ | 1111 | 40 | 13 | 100% | 16% |
| 20260119 | 584 | 595 | 580 | 592 | 646,600 | 148,000 | 102% | ▲ | 1111 | 0 | 11 | 100% | 15% |
| 20260116 | 582 | 585 | 576 | 578 | 498,600 | -193,200 | 100% | ▼ | 2228 | 0 | 12 | 100% | 12% |
| 20260115 | 568 | 581 | 567 | 580 | 691,800 | 250,900 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 12% |
| 20260114 | 558 | 570 | 556 | 565 | 440,900 | -71,700 | 101% | ▲ | 2582 | 0 | 4 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,239,530 | 2% | ▼ | -196,200 |
| 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 |
| 2026-01-19 | 7412 | GOLDMAN SACHS INTERNATIONAL | 2,917,730 | 2% | ▼ | -321,800 |
| 2026-01-20 | 7412 | GOLDMAN SACHS INTERNATIONAL | 2,762,330 | 1% | ▼ | -155,400 |
| 2026-01-22 | 7412 | JPM Securities Japan Co Ltd. | 1,363,969 | 1% | ▲ | 10,900 |
| 2026-01-26 | 7412 | GOLDMAN SACHS INTERNATIONAL | 2,676,030 | 1% | ▼ | -86,300 |
| 2026-01-26 | 7412 | JPM Securities Japan Co Ltd. | 1,345,269 | 1% | ▼ | |
| 2026-01-27 | 7412 | JPM Securities Japan Co Ltd. | 1,456,669 | 1% | ▲ | 111,400 |
| 2026-01-28 | 7412 | GOLDMAN SACHS INTERNATIONAL | 2,508,830 | 1% | ▼ | -167,200 |
| 2026-01-30 | 7412 | JPM Securities Japan Co Ltd. | 1,558,069 | 1% | ▲ | 101,400 |
| 2026-01-30 | 7412 | モルガン・スタンレーMUFG証券株式会社 | 1,156,220 | 1% | ▼ | -21,900 |
| 2026-02-02 | 7412 | GOLDMAN SACHS INTERNATIONAL | 2,250,430 | 1% | ▼ | -258,400 |
| 2026-02-03 | 7412 | JPM Securities Japan Co Ltd. | 1,463,369 | 1% | ▼ | -94,700 |
| 2026-02-10 | 7412 | GOLDMAN SACHS INTERNATIONAL | 2,073,330 | 1% | ▼ | -177,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 759,400 | 1,073,900 | 286,400 | 48,800 | 473,000 | 1,025,100 |
| 2026-01-23 | 665,600 | 1,087,500 | 244,500 | 48,800 | 421,100 | 1,038,700 |
| 2026-01-30 | 598,000 | 1,041,000 | 226,100 | 48,800 | 371,900 | 992,200 |
| 2026-02-06 | 530,300 | 1,080,900 | 167,700 | 48,800 | 362,600 | 1,032,100 |