[7421]カッパクリエ:【回転ずし】コロワイド傘下「かっぱ寿司」を全国で約350店展開
Yahoo! 【プライム/27小売業】 売上高:732080 当期純利益:10320 総資産:310720 時価:763億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,554 | 1,560 | 1,546 | 1,550 | 76,700 | 23,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251202 | 1,548 | 1,549 | 1,536 | 1,541 | 50,600 | -26,100 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251203 | 1,539 | 1,539 | 1,520 | 1,520 | 55,500 | 4,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251204 | 1,520 | 1,522 | 1,511 | 1,513 | 70,500 | 15,000 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20251205 | 1,513 | 1,522 | 1,508 | 1,519 | 44,900 | -25,600 | 100% | ▲ | 5882 | 0 | 0 | 97% | 1% |
| 20251208 | 1,519 | 1,528 | 1,515 | 1,525 | 40,400 | -4,500 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251209 | 1,525 | 1,526 | 1,509 | 1,513 | 59,300 | 18,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251210 | 1,513 | 1,521 | 1,513 | 1,515 | 49,100 | -10,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251211 | 1,526 | 1,528 | 1,511 | 1,514 | 46,700 | -2,400 | 100% | ▼ | 2828 | 0 | 0 | 97% | 1% |
| 20251212 | 1,515 | 1,526 | 1,514 | 1,518 | 61,600 | 14,900 | 100% | ▲ | 7171 | 0 | 0 | 97% | 1% |
| 20251215 | 1,529 | 1,542 | 1,527 | 1,542 | 61,400 | -200 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251216 | 1,544 | 1,548 | 1,532 | 1,534 | 52,900 | -8,500 | 99% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251217 | 1,535 | 1,535 | 1,525 | 1,532 | 35,800 | -17,100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251218 | 1,535 | 1,559 | 1,535 | 1,559 | 77,000 | 41,200 | 102% | ▲ | 1141 | 10 | 0 | 100% | 3% |
| 20251219 | 1,556 | 1,565 | 1,551 | 1,565 | 73,500 | -3,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251222 | 1,566 | 1,574 | 1,557 | 1,570 | 99,100 | 25,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251223 | 1,570 | 1,583 | 1,569 | 1,578 | 61,100 | -38,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251224 | 1,582 | 1,585 | 1,566 | 1,577 | 62,800 | 1,700 | 100% | ▼ | 1717 | 0 | 0 | 100% | 4% |
| 20251225 | 1,580 | 1,582 | 1,566 | 1,572 | 44,400 | -18,400 | 100% | ▼▼ | 8588 | 0 | 0 | 100% | 4% |
| 20251226 | 1,574 | 1,577 | 1,569 | 1,574 | 59,900 | 15,500 | 100% | ▲ | 7171 | 0 | 0 | 100% | 4% |
| 20251229 | 1,572 | 1,573 | 1,556 | 1,565 | 76,800 | 16,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251230 | 1,556 | 1,560 | 1,545 | 1,545 | 98,600 | 21,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7421 | GOLDMAN SACHS INTERNATIONAL | 572,737 | 1% | ▼ | -24,800 |
| 2025-12-23 | 7421 | GOLDMAN SACHS INTERNATIONAL | 597,537 | 1% | ▲ | 8,300 |
| 2025-12-19 | 7421 | GOLDMAN SACHS INTERNATIONAL | 589,237 | 1% | ▼ | -15,800 |
| 2025-12-19 | 7421 | Man Solutions Limited | 247,000 | 0% | ▼ | -47,800 |
| 2025-12-15 | 7421 | JPM Securities Japan Co Ltd. | 344,063 | 1% | ▼ | -4,500 |
| 2025-12-11 | 7421 | GOLDMAN SACHS INTERNATIONAL | 605,037 | 1% | ▲ | 61,459 |
| 2025-12-08 | 7421 | GOLDMAN SACHS INTERNATIONAL | 543,578 | 1% | ▲ | 49,300 |
| 2025-12-08 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 246,170 | 0% | ▼ | -39,465 |
| 2025-12-02 | 7421 | GOLDMAN SACHS INTERNATIONAL | 494,278 | 1% | ▲ | 44,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 39,300 | 373,100 | 13,200 | 308,800 | 26,100 | 64,300 |
| 2025-12-12 | 41,200 | 369,000 | 13,200 | 303,700 | 28,000 | 65,300 |
| 2025-12-05 | 35,600 | 370,600 | 10,900 | 301,100 | 24,700 | 69,500 |