[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:732億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,652 | 1,658 | 1,622 | 1,625 | 386,400 | 85,500 | 96% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250930 | 1,610 | 1,610 | 1,577 | 1,577 | 172,200 | -214,200 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251001 | 1,576 | 1,581 | 1,545 | 1,545 | 201,900 | 29,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251002 | 1,541 | 1,547 | 1,532 | 1,536 | 139,100 | -62,800 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251003 | 1,536 | 1,547 | 1,531 | 1,531 | 121,700 | -17,400 | 100% | ▼▼▼▼▼ | 5888 | 24 | 0 | 91% | 0% |
| 20251006 | 1,560 | 1,565 | 1,543 | 1,552 | 122,100 | 400 | 101% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20251007 | 1,551 | 1,572 | 1,542 | 1,570 | 83,600 | -38,500 | 101% | ▲▲ | 2882 | 51 | 0 | 93% | 3% |
| 20251008 | 1,575 | 1,588 | 1,553 | 1,557 | 75,300 | -8,300 | 99% | ▼ | 2228 | 51 | 0 | 92% | 2% |
| 20251009 | 1,550 | 1,550 | 1,533 | 1,543 | 84,000 | 8,700 | 99% | ▼▼ | 7777 | 51 | 0 | 91% | 1% |
| 20251010 | 1,533 | 1,550 | 1,528 | 1,550 | 81,100 | -2,900 | 100% | ▲ | 5882 | 51 | 0 | 92% | 1% |
| 20251014 | 1,535 | 1,573 | 1,533 | 1,573 | 101,200 | 20,100 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20251015 | 1,579 | 1,582 | 1,565 | 1,568 | 61,000 | -40,200 | 100% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20251016 | 1,569 | 1,573 | 1,555 | 1,561 | 57,000 | -4,000 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 2% |
| 20251017 | 1,560 | 1,582 | 1,560 | 1,578 | 55,700 | -1,300 | 101% | ▲ | 2282 | 0 | 0 | 93% | 3% |
| 20251020 | 1,585 | 1,593 | 1,561 | 1,562 | 56,800 | 1,100 | 99% | ▼ | 1117 | 0 | 0 | 93% | 2% |
| 20251021 | 1,565 | 1,578 | 1,562 | 1,574 | 60,200 | 3,400 | 101% | ▲ | 7171 | 0 | 0 | 93% | 3% |
| 20251022 | 1,575 | 1,588 | 1,575 | 1,584 | 45,100 | -15,100 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251023 | 1,582 | 1,593 | 1,580 | 1,587 | 45,800 | 700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251024 | 1,590 | 1,590 | 1,545 | 1,545 | 98,500 | 52,700 | 97% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20251027 | 1,547 | 1,553 | 1,541 | 1,544 | 61,800 | -36,700 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251028 | 1,541 | 1,541 | 1,525 | 1,532 | 84,300 | 22,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20251029 | 1,520 | 1,521 | 1,486 | 1,486 | 162,200 | 77,900 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251030 | 1,480 | 1,491 | 1,475 | 1,483 | 112,600 | -49,600 | 100% | ▼▼▼▼▼ | 8888 | 24 | 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 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7421 | JPM Securities Japan Co Ltd. | 257,663 | 1% | ▲ | |
| 2025-10-14 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 439,735 | 1% | ▼ | -52,500 |
| 2025-10-09 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 492,235 | 1% | ▼ | -30,100 |
| 2025-10-01 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 522,335 | 1% | ▲ | 41,100 |
| 2025-10-01 | 7421 | GOLDMAN SACHS INTERNATIONAL | 304,549 | 1% | ▲ | 17,700 |
| 2025-09-30 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 481,235 | 1% | ▲ | 40,800 |
| 2025-09-29 | 7421 | GOLDMAN SACHS INTERNATIONAL | 286,849 | 1% | ▼ | -17,900 |
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 | 40,800 | 377,000 | 5,000 | 297,100 | 35,800 | 79,900 |
| 2025-10-17 | 31,100 | 377,600 | 5,500 | 296,900 | 25,600 | 80,700 |
| 2025-10-10 | 34,000 | 380,000 | 5,600 | 296,900 | 28,400 | 83,100 |
| 2025-10-03 | 31,200 | 390,000 | 5,400 | 297,300 | 25,800 | 92,700 |