[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:706億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 1,524 | 1,526 | 1,508 | 1,526 | 90,000 | -17,800 | 100% | ▲▲ | 8822 | 0 | 0 | 94% | 2% |
| 20260430 | 1,525 | 1,526 | 1,512 | 1,518 | 84,800 | -5,200 | 99% | ▼ | 5228 | 0 | 0 | 94% | 1% |
| 20260501 | 1,520 | 1,531 | 1,508 | 1,530 | 91,800 | 7,000 | 101% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20260507 | 1,531 | 1,538 | 1,514 | 1,514 | 110,700 | 18,900 | 99% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 20260508 | 1,525 | 1,526 | 1,487 | 1,495 | 170,100 | 59,400 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260511 | 1,480 | 1,490 | 1,385 | 1,395 | 479,400 | 309,300 | 93% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260512 | 1,405 | 1,413 | 1,384 | 1,390 | 211,100 | -268,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260513 | 1,390 | 1,425 | 1,388 | 1,421 | 163,400 | -47,700 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20260514 | 1,424 | 1,440 | 1,417 | 1,419 | 121,100 | -42,300 | 100% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20260515 | 1,419 | 1,428 | 1,408 | 1,428 | 92,300 | -28,800 | 101% | ▲ | 8882 | 0 | 0 | 91% | 3% |
| 20260518 | 1,432 | 1,435 | 1,413 | 1,420 | 95,700 | 3,400 | 99% | ▼ | 1117 | 0 | 0 | 91% | 2% |
| 20260519 | 1,425 | 1,465 | 1,425 | 1,456 | 130,000 | 34,300 | 103% | ▲ | 1171 | 0 | 0 | 93% | 5% |
| 20260520 | 1,470 | 1,470 | 1,440 | 1,452 | 102,100 | -27,900 | 100% | ▼ | 2228 | 51 | 0 | 93% | 4% |
| 20260521 | 1,455 | 1,460 | 1,438 | 1,439 | 82,600 | -19,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 4% |
| 20260522 | 1,435 | 1,437 | 1,411 | 1,427 | 109,800 | 27,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 3% |
| 20260525 | 1,430 | 1,433 | 1,398 | 1,402 | 158,600 | 48,800 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20260526 | 1,399 | 1,405 | 1,392 | 1,399 | 96,600 | -62,000 | 100% | ▼▼▼▼▼ | 8888 | 51 | 0 | 91% | 1% |
| 20260527 | 1,397 | 1,412 | 1,392 | 1,398 | 101,200 | 4,600 | 100% | ▼▼▼▼▼▼ | 1477 | 24 | 0 | 91% | 1% |
| 20260528 | 1,398 | 1,399 | 1,388 | 1,398 | 119,100 | 17,900 | 100% | -- | 7714 | 0 | 0 | 91% | 1% |
| 20260529 | 1,400 | 1,437 | 1,400 | 1,430 | 130,500 | 11,400 | 102% | ▲ | 1111 | 0 | 0 | 93% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-15 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 435,870 | 1% | ▼ | -10,100 |
| 2026-05-14 | 7421 | 大和証券株式会社 | 251,191 | 1% | ▲ | |
| 2026-05-11 | 7421 | GOLDMAN SACHS INTERNATIONAL | 647,055 | 1% | ▲ | 40,166 |
| 2026-05-07 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 445,970 | 1% | ▲ | 42,600 |
| 2026-04-30 | 7421 | GOLDMAN SACHS INTERNATIONAL | 606,889 | 1% | ▲ | 63,120 |
| 2026-04-28 | 7421 | JPM Securities Japan Co Ltd. | 229,219 | 0% | ▼ | -23,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 67,900 | 585,100 | 17,600 | 301,400 | 50,300 | 283,700 |
| 2026-05-15 | 76,500 | 585,900 | 18,700 | 301,200 | 57,800 | 284,700 |
| 2026-05-01 | 24,400 | 558,700 | 6,700 | 296,000 | 17,700 | 262,700 |