[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:771億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260325 | 1,650 | 1,662 | 1,642 | 1,645 | 188,600 | 64,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260326 | 1,645 | 1,645 | 1,632 | 1,636 | 194,300 | 5,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260327 | 1,648 | 1,649 | 1,631 | 1,631 | 251,700 | 57,400 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 4% |
| 20260330 | 1,591 | 1,611 | 1,577 | 1,611 | 314,400 | 62,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20260331 | 1,588 | 1,606 | 1,565 | 1,565 | 167,000 | -147,400 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260401 | 1,585 | 1,598 | 1,579 | 1,580 | 154,000 | -13,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260402 | 1,595 | 1,610 | 1,580 | 1,581 | 119,000 | -35,000 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260403 | 1,585 | 1,608 | 1,585 | 1,608 | 71,600 | -47,400 | 102% | ▲▲▲ | 8282 | 0 | 0 | 98% | 3% |
| 20260406 | 1,608 | 1,620 | 1,607 | 1,615 | 69,700 | -1,900 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 98% | 3% |
| 20260407 | 1,614 | 1,623 | 1,603 | 1,608 | 61,800 | -7,900 | 100% | ▼ | 2828 | 0 | 0 | 98% | 3% |
| 20260408 | 1,620 | 1,625 | 1,614 | 1,618 | 87,200 | 25,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260409 | 1,618 | 1,631 | 1,601 | 1,601 | 73,100 | -14,100 | 99% | ▼ | 2888 | 0 | 0 | 97% | 2% |
| 20260410 | 1,600 | 1,608 | 1,577 | 1,582 | 77,500 | 4,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260413 | 1,580 | 1,597 | 1,565 | 1,567 | 78,200 | 700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260414 | 1,567 | 1,580 | 1,532 | 1,537 | 146,300 | 68,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260415 | 1,540 | 1,561 | 1,540 | 1,561 | 81,500 | -64,800 | 102% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260416 | 1,561 | 1,577 | 1,552 | 1,556 | 67,900 | -13,600 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260417 | 1,556 | 1,569 | 1,556 | 1,562 | 43,300 | -24,600 | 100% | ▲ | 8282 | 0 | 0 | 95% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 7421 | GOLDMAN SACHS INTERNATIONAL | 593,169 | 1% | ▲ | 25,300 |
| 2026-04-03 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 403,370 | 1% | ▲ | 35,100 |
| 2026-04-01 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 368,270 | 1% | ▲ | 34,300 |
| 2026-03-31 | 7421 | GOLDMAN SACHS INTERNATIONAL | 567,869 | 1% | ▼ | -73,533 |
| 2026-03-31 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 333,970 | 1% | ▲ | 40,653 |
| 2026-03-24 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 293,317 | 1% | ▼ | -47,153 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 8,000 | 518,600 | 3,100 | 296,400 | 4,900 | 222,200 |
| 2026-04-03 | 7,400 | 528,900 | 2,800 | 298,000 | 4,600 | 230,900 |
| 2026-03-27 | 12,100 | 1,241,900 | 4,200 | 730,100 | 7,900 | 511,800 |
| 2026-03-19 | 39,500 | 981,800 | 6,900 | 716,800 | 32,600 | 265,000 |