[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/小売業】 売上高:732080 当期純利益:10320 総資産:310720 時価:814億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 1,645 | 1,647 | 1,638 | 1,641 | 64,600 | 900 | 100% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20250912 | 1,648 | 1,651 | 1,637 | 1,637 | 63,700 | 5,700 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250917 | 1,642 | 1,649 | 1,636 | 1,649 | 60,800 | -3,800 | 100% | ▲▲ | 2882 | 0 | 0 | 99% | 4% |
| 20250822 | 1,591 | 1,597 | 1,586 | 1,587 | 59,600 | -5,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250911 | 1,636 | 1,647 | 1,635 | 1,643 | 58,000 | -7,700 | 100% | ▲▲ | 2582 | 0 | 0 | 99% | 4% |
| 20250829 | 1,613 | 1,615 | 1,590 | 1,591 | 81,300 | 4,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250901 | 1,592 | 1,604 | 1,591 | 1,597 | 55,700 | -25,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250910 | 1,637 | 1,645 | 1,635 | 1,638 | 65,700 | 3,700 | 100% | ▲ | 7171 | 0 | 0 | 98% | 4% |
| 20250909 | 1,642 | 1,649 | 1,634 | 1,637 | 62,000 | -30,400 | 100% | ▼▼▼ | 8288 | 24 | 0 | 98% | 4% |
| 20250908 | 1,649 | 1,654 | 1,633 | 1,640 | 92,400 | -8,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250821 | 1,615 | 1,617 | 1,591 | 1,591 | 65,300 | -9,100 | 99% | ▼ | 8828 | 51 | 0 | 99% | 5% |
| 20250825 | 1,595 | 1,599 | 1,582 | 1,593 | 61,100 | 1,500 | 100% | ▲ | 1711 | 0 | 0 | 99% | 5% |
| 20250826 | 1,592 | 1,600 | 1,584 | 1,595 | 49,500 | -11,600 | 100% | ▲▲ | 2282 | 0 | 0 | 99% | 5% |
| 20250905 | 1,665 | 1,668 | 1,647 | 1,647 | 100,700 | -57,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250902 | 1,606 | 1,630 | 1,603 | 1,630 | 85,200 | 29,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250828 | 1,609 | 1,623 | 1,606 | 1,613 | 77,300 | 1,600 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250827 | 1,592 | 1,608 | 1,589 | 1,606 | 75,700 | 26,200 | 101% | ▲▲▲ | 1141 | 0 | 0 | 99% | 6% |
| 20250820 | 1,603 | 1,624 | 1,602 | 1,615 | 74,400 | 6,700 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 6% |
| 20250818 | 1,576 | 1,598 | 1,576 | 1,592 | 100,300 | 9,400 | 101% | ▲ | 1171 | 0 | 14 | 99% | 7% |
| 20250819 | 1,595 | 1,606 | 1,592 | 1,600 | 67,700 | -32,600 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20250903 | 1,632 | 1,650 | 1,632 | 1,650 | 103,900 | 18,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250904 | 1,641 | 1,666 | 1,636 | 1,665 | 157,800 | 53,900 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 7421 | GOLDMAN SACHS INTERNATIONAL | 299,749 | 1% | ▲ | 51,000 |
| 2025-08-22 | 7421 | JPM Securities Japan Co Ltd. | 302,963 | 1% | ▲ | 51,600 |
| 2025-08-25 | 7421 | GOLDMAN SACHS INTERNATIONAL | 292,849 | 1% | ▼ | -6,900 |
| 2025-08-27 | 7421 | GOLDMAN SACHS INTERNATIONAL | 305,049 | 1% | ▲ | 12,200 |
| 2025-08-28 | 7421 | JPM Securities Japan Co Ltd. | 268,563 | 1% | ▼ | -34,400 |
| 2025-08-29 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 465,135 | 1% | ▲ | 40,500 |
| 2025-09-03 | 7421 | GOLDMAN SACHS INTERNATIONAL | 294,749 | 1% | ▼ | -10,300 |
| 2025-09-04 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 440,435 | 1% | ▼ | -24,700 |
| 2025-09-10 | 7421 | JPM Securities Japan Co Ltd. | 245,263 | 0% | ▼ | -23,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 54,900 | 756,500 | 7,400 | 695,700 | 47,500 | 60,800 |
| 2025-08-29 | 41,500 | 769,700 | 8,000 | 700,600 | 33,500 | 69,100 |
| 2025-09-05 | 53,800 | 839,300 | 5,500 | 739,700 | 48,300 | 99,600 |
| 2025-09-12 | 46,300 | 896,000 | 3,000 | 778,500 | 43,300 | 117,500 |