[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:778億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260218 | 1,539 | 1,550 | 1,537 | 1,537 | 73,400 | -11,700 | 100% | -- | 8585 | 0 | 0 | 95% | 0% |
| 20260217 | 1,544 | 1,554 | 1,537 | 1,537 | 85,100 | -29,300 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260220 | 1,553 | 1,559 | 1,540 | 1,544 | 70,900 | -4,000 | 99% | ▼ | 8228 | 51 | 0 | 95% | 0% |
| 20260216 | 1,563 | 1,568 | 1,544 | 1,545 | 114,400 | 1,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260213 | 1,566 | 1,575 | 1,551 | 1,555 | 113,000 | -141,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260219 | 1,541 | 1,565 | 1,535 | 1,561 | 74,900 | 1,500 | 102% | ▲ | 1711 | 0 | 0 | 96% | 2% |
| 20260224 | 1,550 | 1,568 | 1,545 | 1,562 | 58,300 | -12,600 | 101% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20260212 | 1,590 | 1,590 | 1,553 | 1,566 | 254,100 | 144,900 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260304 | 1,565 | 1,578 | 1,556 | 1,576 | 95,600 | 6,600 | 100% | -- | 7774 | 0 | 0 | 97% | 3% |
| 20260303 | 1,600 | 1,600 | 1,576 | 1,576 | 89,000 | -44,800 | 98% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20260225 | 1,570 | 1,587 | 1,564 | 1,576 | 79,200 | 20,900 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20260203 | 1,586 | 1,588 | 1,578 | 1,578 | 68,200 | -10,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20260226 | 1,576 | 1,586 | 1,576 | 1,580 | 59,700 | -19,500 | 100% | ▲▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20260204 | 1,584 | 1,590 | 1,575 | 1,586 | 95,500 | 27,300 | 101% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20260202 | 1,583 | 1,589 | 1,581 | 1,586 | 79,000 | 15,400 | 100% | ▲▲▲ | 1111 | 51 | 0 | 99% | 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% |
| 20260205 | 1,599 | 1,610 | 1,594 | 1,602 | 99,800 | 4,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260206 | 1,605 | 1,611 | 1,596 | 1,603 | 70,000 | -29,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260210 | 1,618 | 1,622 | 1,606 | 1,606 | 109,200 | 1,700 | 99% | ▼ | 7177 | 0 | 0 | 99% | 3% |
| 20260209 | 1,624 | 1,627 | 1,605 | 1,619 | 107,500 | 37,500 | 101% | ▲▲▲▲ | 1111 | 41 | 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 | |
|---|---|---|---|---|---|---|
| 2026-02-13 | 7421 | GOLDMAN SACHS INTERNATIONAL | 644,202 | 1% | ▲ | 49,200 |
| 2026-02-19 | 7421 | GOLDMAN SACHS INTERNATIONAL | 641,902 | 1% | ▼ | -2,300 |
| 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 |
| 2026-02-12 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 448,970 | 1% | ▲ | 52,600 |
| 2026-02-05 | 7421 | JPM Securities Japan Co Ltd. | 240,663 | 0% | ▼ | -50,400 |
| 2026-02-10 | 7421 | GOLDMAN SACHS INTERNATIONAL | 595,002 | 1% | ▲ | 3,000 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 40,800 | 753,300 | 4,200 | 637,500 | 36,600 | 115,800 |
| 2026-02-13 | 50,700 | 801,100 | 7,500 | 637,500 | 43,200 | 163,600 |
| 2026-02-20 | 66,800 | 807,100 | 9,200 | 637,500 | 57,600 | 169,600 |
| 2026-02-27 | 46,800 | 782,600 | 5,700 | 637,600 | 41,100 | 145,000 |