[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:1062億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 585 | 585 | 577 | 578 | 731,600 | 289,400 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251106 | 532 | 532 | 519 | 520 | 1,101,800 | 506,000 | 97% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 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% |
| 20251105 | 539 | 542 | 533 | 535 | 595,800 | -267,000 | 99% | ▼▼ | 5288 | 0 | 0 | 88% | 0% |
| 20251104 | 541 | 542 | 531 | 539 | 862,800 | 220,200 | 99% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20251022 | 578 | 583 | 574 | 582 | 476,400 | -255,200 | 101% | ▲ | 8882 | 51 | 0 | 88% | 1% |
| 20251031 | 539 | 548 | 539 | 542 | 642,600 | -281,800 | 101% | ▲ | 5582 | 0 | 0 | 89% | 1% |
| 20251023 | 585 | 588 | 581 | 584 | 265,800 | -210,600 | 100% | ▲▲ | 2222 | 51 | 0 | 88% | 1% |
| 20251107 | 511 | 534 | 510 | 531 | 942,000 | -159,800 | 102% | ▲ | 2882 | 0 | 2 | 89% | 2% |
| 20251120 | 538 | 540 | 535 | 536 | 349,800 | -54,500 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 92% | 3% |
| 20251118 | 545 | 546 | 540 | 541 | 293,300 | -113,000 | 99% | ▼▼▼ | 8288 | 24 | 0 | 93% | 4% |
| 20251119 | 543 | 547 | 539 | 539 | 404,300 | 111,000 | 100% | ▼▼▼▼ | 1777 | 24 | 0 | 92% | 4% |
| 20251111 | 556 | 558 | 548 | 548 | 526,000 | -474,300 | 99% | ▼ | 8228 | 0 | 0 | 92% | 5% |
| 20251114 | 558 | 562 | 547 | 548 | 426,900 | -22,800 | 98% | ▼ | 8828 | 51 | 0 | 92% | 5% |
| 20251117 | 546 | 548 | 538 | 547 | 406,300 | -20,600 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20251112 | 548 | 554 | 548 | 550 | 318,800 | -207,200 | 100% | ▲ | 8582 | 0 | 0 | 92% | 6% |
| 20251121 | 540 | 552 | 536 | 549 | 592,500 | 242,700 | 102% | ▲ | 1111 | 0 | 0 | 95% | 6% |
| 20251110 | 536 | 559 | 532 | 555 | 1,000,300 | 58,300 | 105% | ▲▲ | 1111 | 40 | 0 | 93% | 7% |
| 20251113 | 553 | 564 | 553 | 558 | 449,700 | 130,900 | 101% | ▲▲ | 1111 | 51 | 0 | 94% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,513,107 | 2% | ▲ | 161,000 |
| 2025-10-24 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,759,305 | 2% | ▲ | 246,198 |
| 2025-10-28 | 7412 | GOLDMAN SACHS INTERNATIONAL | 3,893,005 | 2% | ▲ | 133,700 |
| 2025-10-31 | 7412 | GOLDMAN SACHS INTERNATIONAL | 4,098,140 | 2% | ▲ | 205,135 |
| 2025-11-04 | 7412 | JPM Securities Japan Co Ltd. | 1,409,267 | 1% | ▲ | 67,100 |
| 2025-11-06 | 7412 | モルガン・スタンレーMUFG証券株式会社 | 1,189,710 | 1% | ▲ | 189,900 |
| 2025-11-07 | 7412 | モルガン・スタンレーMUFG証券株式会社 | 1,137,710 | 1% | ▼ | -52,000 |
| 2025-11-10 | 7412 | GOLDMAN SACHS INTERNATIONAL | 4,050,240 | 2% | ▼ | -47,900 |
| 2025-11-12 | 7412 | GOLDMAN SACHS INTERNATIONAL | 4,121,140 | 2% | ▲ | 70,900 |
| 2025-11-13 | 7412 | JPM Securities Japan Co Ltd. | 1,354,367 | 1% | ▼ | -54,900 |
| 2025-11-14 | 7412 | モルガン・スタンレーMUFG証券株式会社 | 1,178,910 | 1% | ▲ | 41,200 |
| 2025-11-17 | 7412 | JPM Securities Japan Co Ltd. | 1,364,267 | 1% | ▲ | 9,900 |
| 2025-11-19 | 7412 | JPM Securities Japan Co Ltd. | 1,350,467 | 1% | ▼ | -13,800 |
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 |
| 2025-10-31 | 778,800 | 801,900 | 297,200 | 55,700 | 481,600 | 746,200 |
| 2025-11-07 | 818,900 | 809,300 | 311,500 | 55,700 | 507,400 | 753,600 |
| 2025-11-14 | 815,400 | 762,700 | 310,100 | 55,700 | 505,300 | 707,000 |