[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:762億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 1,496 | 1,499 | 1,474 | 1,476 | 91,800 | -14,500 | 99% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20251106 | 1,478 | 1,485 | 1,476 | 1,478 | 52,700 | -39,100 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251030 | 1,480 | 1,491 | 1,475 | 1,483 | 112,600 | -49,600 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251029 | 1,520 | 1,521 | 1,486 | 1,486 | 162,200 | 77,900 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251031 | 1,486 | 1,497 | 1,486 | 1,489 | 78,700 | -33,900 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
| 20251104 | 1,485 | 1,495 | 1,471 | 1,495 | 106,300 | 27,600 | 100% | ▲▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251107 | 1,478 | 1,505 | 1,478 | 1,501 | 67,200 | 14,500 | 102% | ▲▲ | 1141 | 51 | 0 | 95% | 2% |
| 20251119 | 1,510 | 1,521 | 1,503 | 1,503 | 72,400 | 6,500 | 100% | ▼▼▼▼▼ | 1117 | 51 | 0 | 95% | 2% |
| 20251118 | 1,503 | 1,513 | 1,500 | 1,505 | 65,900 | -27,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251117 | 1,527 | 1,528 | 1,507 | 1,509 | 93,500 | 29,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20251120 | 1,518 | 1,518 | 1,506 | 1,514 | 62,600 | -9,800 | 101% | ▲ | 8222 | 0 | 0 | 95% | 3% |
| 20251110 | 1,551 | 1,552 | 1,524 | 1,525 | 126,100 | 58,900 | 102% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251111 | 1,534 | 1,535 | 1,521 | 1,529 | 64,500 | -61,600 | 100% | ▲▲▲▲ | 8882 | 0 | 0 | 96% | 4% |
| 20251028 | 1,541 | 1,541 | 1,525 | 1,532 | 84,300 | 22,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20251114 | 1,530 | 1,540 | 1,528 | 1,533 | 63,700 | -21,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251113 | 1,544 | 1,552 | 1,535 | 1,539 | 85,000 | 19,200 | 100% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20251121 | 1,514 | 1,545 | 1,514 | 1,544 | 78,000 | 15,400 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251112 | 1,527 | 1,548 | 1,527 | 1,544 | 65,800 | 1,300 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 97% | 5% |
| 20251027 | 1,547 | 1,553 | 1,541 | 1,544 | 61,800 | -36,700 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251024 | 1,590 | 1,590 | 1,545 | 1,545 | 98,500 | 52,700 | 97% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20251021 | 1,565 | 1,578 | 1,562 | 1,574 | 60,200 | 3,400 | 101% | ▲ | 7171 | 0 | 0 | 93% | 3% |
| 20251022 | 1,575 | 1,588 | 1,575 | 1,584 | 45,100 | -15,100 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251023 | 1,582 | 1,593 | 1,580 | 1,587 | 45,800 | 700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 94% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-29 | 7421 | GOLDMAN SACHS INTERNATIONAL | 354,043 | 1% | ▲ | 49,494 |
| 2025-10-31 | 7421 | JPM Securities Japan Co Ltd. | 301,163 | 1% | ▲ | 43,500 |
| 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 |
| 2025-11-10 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 392,435 | 1% | ▼ | -47,300 |
| 2025-11-14 | 7421 | GOLDMAN SACHS INTERNATIONAL | 405,078 | 1% | ▲ | 51,035 |
| 2025-10-23 | 7421 | JPM Securities Japan Co Ltd. | 257,663 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 40,800 | 377,000 | 5,000 | 297,100 | 35,800 | 79,900 |
| 2025-10-31 | 42,400 | 393,300 | 8,000 | 310,900 | 34,400 | 82,400 |
| 2025-11-07 | 43,400 | 401,800 | 10,700 | 310,900 | 32,700 | 90,900 |
| 2025-11-14 | 33,100 | 389,200 | 7,800 | 311,100 | 25,300 | 78,100 |