[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:812億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 1,550 | 1,568 | 1,545 | 1,562 | 58,300 | -12,600 | 101% | ▲ | 2282 | 0 | 17 | 96% | 2% |
| 20260225 | 1,570 | 1,587 | 1,564 | 1,576 | 79,200 | 20,900 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20260226 | 1,576 | 1,586 | 1,576 | 1,580 | 59,700 | -19,500 | 100% | ▲▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20260227 | 1,585 | 1,599 | 1,581 | 1,598 | 60,700 | 1,000 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260302 | 1,595 | 1,614 | 1,590 | 1,601 | 133,800 | 73,100 | 100% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20260303 | 1,600 | 1,600 | 1,576 | 1,576 | 89,000 | -44,800 | 98% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20260304 | 1,565 | 1,578 | 1,556 | 1,576 | 95,600 | 6,600 | 100% | -- | 7774 | 0 | 14 | 97% | 3% |
| 20260305 | 1,593 | 1,594 | 1,568 | 1,568 | 77,400 | -18,200 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20260306 | 1,570 | 1,573 | 1,561 | 1,570 | 56,300 | -21,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260309 | 1,562 | 1,585 | 1,561 | 1,578 | 89,800 | 33,500 | 101% | ▲▲ | 1471 | 0 | 11 | 97% | 3% |
| 20260310 | 1,595 | 1,605 | 1,590 | 1,594 | 74,300 | -15,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260311 | 1,595 | 1,606 | 1,595 | 1,605 | 52,200 | -22,100 | 101% | ▲▲▲▲ | 2252 | 0 | 0 | 100% | 4% |
| 20260312 | 1,600 | 1,607 | 1,598 | 1,606 | 57,000 | 4,800 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260313 | 1,590 | 1,607 | 1,577 | 1,577 | 114,000 | 57,000 | 98% | ▼ | 4777 | 0 | 0 | 98% | 3% |
| 20260316 | 1,576 | 1,599 | 1,574 | 1,590 | 70,000 | -44,000 | 101% | ▲ | 8882 | 51 | 0 | 99% | 3% |
| 20260317 | 1,599 | 1,625 | 1,599 | 1,618 | 94,100 | 24,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260318 | 1,616 | 1,631 | 1,616 | 1,631 | 87,700 | -6,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260319 | 1,624 | 1,634 | 1,620 | 1,620 | 94,600 | 6,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260323 | 1,609 | 1,625 | 1,602 | 1,625 | 126,700 | 32,100 | 100% | ▲ | 7771 | 0 | 0 | 100% | 5% |
| 20260324 | 1,632 | 1,647 | 1,629 | 1,644 | 124,600 | -2,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 340,470 | 1% | ▼ | -54,100 |
| 2026-03-09 | 7421 | GOLDMAN SACHS INTERNATIONAL | 641,402 | 1% | ▼ | -3,300 |
| 2026-03-05 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 394,570 | 1% | ▼ | -47,800 |
| 2026-02-24 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 442,370 | 1% | ▼ | -6,600 |
| 2026-02-24 | 7421 | GOLDMAN SACHS INTERNATIONAL | 644,702 | 1% | ▲ | 2,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 39,500 | 981,800 | 6,900 | 716,800 | 32,600 | 265,000 |
| 2026-03-13 | 33,100 | 929,500 | 6,300 | 713,700 | 26,800 | 215,800 |
| 2026-03-06 | 38,100 | 876,300 | 6,600 | 702,400 | 31,500 | 173,900 |
| 2026-02-27 | 46,800 | 782,600 | 5,700 | 637,600 | 41,100 | 145,000 |