[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:773億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 1,549 | 1,560 | 1,548 | 1,558 | 59,400 | -79,800 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260130 | 1,576 | 1,579 | 1,567 | 1,579 | 63,600 | -51,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260203 | 1,586 | 1,588 | 1,578 | 1,578 | 68,200 | -10,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20260115 | 1,562 | 1,572 | 1,561 | 1,570 | 68,800 | 9,400 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20260206 | 1,605 | 1,611 | 1,596 | 1,603 | 70,000 | -29,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260128 | 1,571 | 1,571 | 1,557 | 1,558 | 73,100 | -8,400 | 99% | ▼▼▼▼ | 8858 | 24 | 0 | 98% | 1% |
| 20260202 | 1,583 | 1,589 | 1,581 | 1,586 | 79,000 | 15,400 | 100% | ▲▲▲ | 1111 | 51 | 0 | 99% | 3% |
| 20260127 | 1,571 | 1,577 | 1,562 | 1,569 | 81,500 | -11,600 | 100% | ▼▼▼ | 8288 | 24 | 0 | 98% | 2% |
| 20260123 | 1,584 | 1,592 | 1,577 | 1,578 | 83,500 | -4,600 | 100% | ▼ | 2288 | 0 | 0 | 99% | 3% |
| 20260119 | 1,574 | 1,579 | 1,569 | 1,570 | 84,000 | -22,300 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260122 | 1,588 | 1,589 | 1,576 | 1,579 | 88,100 | -26,000 | 100% | ▲ | 5222 | 0 | 0 | 99% | 3% |
| 20260120 | 1,576 | 1,598 | 1,571 | 1,596 | 90,700 | 6,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260126 | 1,578 | 1,578 | 1,561 | 1,570 | 93,100 | 9,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260204 | 1,584 | 1,590 | 1,575 | 1,586 | 95,500 | 27,300 | 101% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20260205 | 1,599 | 1,610 | 1,594 | 1,602 | 99,800 | 4,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260116 | 1,572 | 1,576 | 1,566 | 1,569 | 106,300 | 37,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20260209 | 1,624 | 1,627 | 1,605 | 1,619 | 107,500 | 37,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260210 | 1,618 | 1,622 | 1,606 | 1,606 | 109,200 | 1,700 | 99% | ▼ | 7177 | 0 | 0 | 99% | 3% |
| 20260121 | 1,577 | 1,589 | 1,562 | 1,573 | 114,100 | 23,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20260129 | 1,553 | 1,566 | 1,541 | 1,566 | 114,900 | 41,800 | 101% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20260113 | 1,574 | 1,576 | 1,546 | 1,546 | 139,200 | 55,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20260212 | 1,590 | 1,590 | 1,553 | 1,566 | 254,100 | 144,900 | 98% | ▼▼ | 7777 | 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 | |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 289,170 | 1% | ▲ | |
| 2026-01-15 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 307,970 | 1% | ▲ | 18,800 |
| 2026-01-19 | 7421 | JPM Securities Japan Co Ltd. | 341,463 | 1% | ▼ | -11,000 |
| 2026-01-19 | 7421 | GOLDMAN SACHS INTERNATIONAL | 586,502 | 1% | ▼ | -11,600 |
| 2026-01-19 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 362,170 | 1% | ▲ | 54,200 |
| 2026-01-22 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 395,970 | 1% | ▲ | 33,800 |
| 2026-01-22 | 7421 | GOLDMAN SACHS INTERNATIONAL | 587,002 | 1% | ▼ | -7,500 |
| 2026-02-05 | 7421 | JPM Securities Japan Co Ltd. | 240,663 | 0% | ▼ | -50,400 |
| 2026-02-09 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 396,370 | 1% | ▲ | 3,300 |
| 2026-02-09 | 7421 | GOLDMAN SACHS INTERNATIONAL | 592,002 | 1% | ▼ | -11,800 |
| 2026-01-21 | 7421 | GOLDMAN SACHS INTERNATIONAL | 594,502 | 1% | ▲ | 8,000 |
| 2026-01-29 | 7421 | GOLDMAN SACHS INTERNATIONAL | 603,802 | 1% | ▲ | 16,800 |
| 2026-01-29 | 7421 | JPM Securities Japan Co Ltd. | 291,063 | 1% | ▼ | -50,400 |
| 2026-01-29 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 393,070 | 1% | ▼ | -2,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 50,600 | 530,000 | 4,900 | 457,600 | 45,700 | 72,400 |
| 2026-01-23 | 41,900 | 615,700 | 5,400 | 526,100 | 36,500 | 89,600 |
| 2026-01-30 | 39,600 | 690,200 | 5,400 | 584,700 | 34,200 | 105,500 |
| 2026-02-06 | 40,800 | 753,300 | 4,200 | 637,500 | 36,600 | 115,800 |