[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:400億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260914 | 1,602 | 1,615 | 1,602 | 1,615 | 55,500 | -69,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20260930 | 1,550 | 1,553 | 1,496 | 1,502 | 203,600 | -64,800 | 97% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20261001 | 1,493 | 1,508 | 1,481 | 1,498 | 168,300 | -35,300 | 100% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20261002 | 1,498 | 1,513 | 1,488 | 1,506 | 134,400 | -33,900 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260907 | 1,610 | 1,617 | 1,601 | 1,611 | 66,000 | -24,000 | 100% | ▼ | 5228 | 0 | 0 | 98% | 3% |
| 20260916 | 1,640 | 1,640 | 1,632 | 1,634 | 47,500 | -18,200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260925 | 1,620 | 1,624 | 1,618 | 1,624 | 68,200 | -17,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20260909 | 1,619 | 1,629 | 1,607 | 1,626 | 55,200 | -15,500 | 100% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260917 | 1,634 | 1,640 | 1,628 | 1,638 | 40,500 | -7,000 | 100% | ▲ | 5882 | 0 | 0 | 99% | 2% |
| 20260908 | 1,613 | 1,623 | 1,599 | 1,619 | 70,700 | 4,700 | 100% | ▲ | 1711 | 0 | 0 | 98% | 4% |
| 20260915 | 1,616 | 1,639 | 1,616 | 1,639 | 65,700 | 10,200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20260918 | 1,634 | 1,638 | 1,624 | 1,634 | 59,900 | 19,400 | 100% | ▼ | 7747 | 0 | 0 | 99% | 2% |
| 20260910 | 1,619 | 1,626 | 1,614 | 1,618 | 77,700 | 22,500 | 100% | ▼ | 7147 | 0 | 0 | 98% | 3% |
| 20260924 | 1,634 | 1,637 | 1,620 | 1,620 | 85,800 | 25,900 | 99% | ▼ | 7747 | 0 | 0 | 98% | 1% |
| 20260911 | 1,618 | 1,628 | 1,598 | 1,605 | 124,800 | 47,100 | 99% | ▼ | 1777 | 0 | 0 | 97% | 2% |
| 20260929 | 1,599 | 1,600 | 1,552 | 1,553 | 268,400 | 82,400 | 95% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260928 | 1,618 | 1,639 | 1,615 | 1,639 | 186,000 | 117,800 | 101% | ▲ | 1771 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-09-24 | 7421 | JPM Securities Japan Co Ltd. | 246,394 | 0% | ▼ | |
| 2026-09-28 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 350,870 | 1% | ▲ | |
| 2026-09-29 | 7421 | JPM Securities Japan Co Ltd. | 249,467 | 1% | ▲ | |
| 2026-09-30 | 7421 | GOLDMAN SACHS INTERNATIONAL | 577,589 | 1% | ▲ | |
| 2026-09-30 | 7421 | JPM Securities Japan Co Ltd. | 244,967 | 0% | ▼ | -4,500 |
| 2026-10-01 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 424,397 | 1% | ▲ | 73,527 |
| 2026-10-02 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 466,897 | 1% | ▲ | 42,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-09-11 | ||||||
| 2026-09-18 | ||||||
| 2026-09-25 | ||||||
| 2026-09-28 | ||||||
| 2026-09-29 | ||||||
| 2026-09-30 | ||||||
| 2026-10-01 | ||||||
| 2026-10-02 | ||||||
| 2026-10-05 | ||||||
| 2026-10-06 |