[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:750億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,534 | 1,535 | 1,521 | 1,529 | 64,500 | -61,600 | 100% | ▲▲▲▲ | 8882 | 0 | 0 | 96% | 4% |
| 20251112 | 1,527 | 1,548 | 1,527 | 1,544 | 65,800 | 1,300 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 97% | 5% |
| 20251113 | 1,544 | 1,552 | 1,535 | 1,539 | 85,000 | 19,200 | 100% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20251114 | 1,530 | 1,540 | 1,528 | 1,533 | 63,700 | -21,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251117 | 1,527 | 1,528 | 1,507 | 1,509 | 93,500 | 29,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20251118 | 1,503 | 1,513 | 1,500 | 1,505 | 65,900 | -27,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251119 | 1,510 | 1,521 | 1,503 | 1,503 | 72,400 | 6,500 | 100% | ▼▼▼▼▼ | 1117 | 51 | 0 | 95% | 2% |
| 20251120 | 1,518 | 1,518 | 1,506 | 1,514 | 62,600 | -9,800 | 101% | ▲ | 8222 | 0 | 0 | 95% | 3% |
| 20251121 | 1,514 | 1,545 | 1,514 | 1,544 | 78,000 | 15,400 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251125 | 1,545 | 1,550 | 1,537 | 1,542 | 57,500 | -20,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251126 | 1,543 | 1,554 | 1,540 | 1,550 | 66,300 | 8,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251127 | 1,550 | 1,554 | 1,544 | 1,548 | 45,500 | -20,800 | 100% | ▼ | 5228 | 0 | 0 | 100% | 5% |
| 20251128 | 1,553 | 1,558 | 1,548 | 1,558 | 53,300 | 7,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251201 | 1,554 | 1,560 | 1,546 | 1,550 | 76,700 | 23,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251202 | 1,548 | 1,549 | 1,536 | 1,541 | 50,600 | -26,100 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251203 | 1,539 | 1,539 | 1,520 | 1,520 | 55,500 | 4,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251204 | 1,520 | 1,522 | 1,511 | 1,513 | 70,500 | 15,000 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20251205 | 1,513 | 1,522 | 1,508 | 1,519 | 44,900 | -25,600 | 100% | ▲ | 5882 | 0 | 0 | 97% | 1% |
| 20251208 | 1,519 | 1,528 | 1,515 | 1,525 | 40,400 | -4,500 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251209 | 1,525 | 1,526 | 1,509 | 1,513 | 59,300 | 18,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251210 | 1,513 | 1,521 | 1,513 | 1,515 | 49,100 | -10,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251211 | 1,526 | 1,528 | 1,511 | 1,514 | 46,700 | -2,400 | 100% | ▼ | 2828 | 0 | 0 | 97% | 1% |
| 20251212 | 1,515 | 1,526 | 1,514 | 1,518 | 61,600 | 14,900 | 100% | ▲ | 7171 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 7421 | GOLDMAN SACHS INTERNATIONAL | 543,578 | 1% | ▲ | 49,300 |
| 2025-12-08 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 246,170 | 0% | ▼ | -39,465 |
| 2025-12-02 | 7421 | GOLDMAN SACHS INTERNATIONAL | 494,278 | 1% | ▲ | 44,500 |
| 2025-11-26 | 7421 | JPM Securities Japan Co Ltd. | 348,563 | 1% | ▲ | 47,400 |
| 2025-11-21 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 285,635 | 1% | ▼ | -52,400 |
| 2025-11-20 | 7421 | GOLDMAN SACHS INTERNATIONAL | 449,778 | 1% | ▲ | 44,700 |
| 2025-11-17 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 338,035 | 1% | ▼ | -54,400 |
| 2025-11-14 | 7421 | GOLDMAN SACHS INTERNATIONAL | 405,078 | 1% | ▲ | 51,035 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 35,600 | 370,600 | 10,900 | 301,100 | 24,700 | 69,500 |
| 2025-11-28 | 32,300 | 381,100 | 7,900 | 309,100 | 24,400 | 72,000 |
| 2025-11-21 | 36,100 | 380,600 | 11,200 | 312,100 | 24,900 | 68,500 |
| 2025-11-14 | 33,100 | 389,200 | 7,800 | 311,100 | 25,300 | 78,100 |