[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:769億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,649 | 1,654 | 1,633 | 1,640 | 92,400 | -8,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250909 | 1,642 | 1,649 | 1,634 | 1,637 | 62,000 | -30,400 | 100% | ▼▼▼ | 8288 | 24 | 0 | 98% | 4% |
| 20250910 | 1,637 | 1,645 | 1,635 | 1,638 | 65,700 | 3,700 | 100% | ▲ | 7171 | 0 | 0 | 98% | 4% |
| 20250911 | 1,636 | 1,647 | 1,635 | 1,643 | 58,000 | -7,700 | 100% | ▲▲ | 2582 | 0 | 0 | 99% | 4% |
| 20250912 | 1,648 | 1,651 | 1,637 | 1,637 | 63,700 | 5,700 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250916 | 1,645 | 1,647 | 1,638 | 1,641 | 64,600 | 900 | 100% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20250917 | 1,642 | 1,649 | 1,636 | 1,649 | 60,800 | -3,800 | 100% | ▲▲ | 2882 | 0 | 0 | 99% | 4% |
| 20250918 | 1,650 | 1,663 | 1,643 | 1,663 | 85,900 | 25,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250919 | 1,657 | 1,665 | 1,651 | 1,665 | 103,200 | 17,300 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250922 | 1,652 | 1,665 | 1,652 | 1,657 | 101,300 | -1,900 | 100% | ▼ | 5288 | 0 | 0 | 100% | 4% |
| 20250924 | 1,655 | 1,664 | 1,654 | 1,661 | 136,700 | 35,400 | 100% | ▲ | 7111 | 0 | 0 | 100% | 4% |
| 20250925 | 1,664 | 1,674 | 1,663 | 1,674 | 246,900 | 110,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250926 | 1,698 | 1,699 | 1,685 | 1,688 | 300,900 | 54,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-26 | 7421 | GOLDMAN SACHS INTERNATIONAL | 304,749 | 1% | ▲ | 13,990 |
| 2025-09-18 | 7421 | GOLDMAN SACHS INTERNATIONAL | 290,759 | 1% | ▼ | -6,100 |
| 2025-09-17 | 7421 | GOLDMAN SACHS INTERNATIONAL | 296,859 | 1% | ▲ | 2,110 |
| 2025-09-10 | 7421 | JPM Securities Japan Co Ltd. | 245,263 | 0% | ▼ | -23,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 31,200 | 390,000 | 5,400 | 297,300 | 25,800 | 92,700 |
| 2025-09-26 | 17,000 | 1,222,100 | 1,900 | 811,800 | 15,100 | 410,300 |
| 2025-09-19 | 42,300 | 947,700 | 6,800 | 778,500 | 35,500 | 169,200 |
| 2025-09-12 | 46,300 | 896,000 | 3,000 | 778,500 | 43,300 | 117,500 |