[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:779億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260108 | 1,552 | 1,557 | 1,546 | 1,554 | 65,600 | -21,400 | 100% | ▲▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20260123 | 1,584 | 1,592 | 1,577 | 1,578 | 83,500 | -4,600 | 100% | ▼ | 2288 | 0 | 0 | 99% | 3% |
| 20260122 | 1,588 | 1,589 | 1,576 | 1,579 | 88,100 | -26,000 | 100% | ▲ | 5222 | 0 | 0 | 99% | 3% |
| 20260121 | 1,577 | 1,589 | 1,562 | 1,573 | 114,100 | 23,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20260119 | 1,574 | 1,579 | 1,569 | 1,570 | 84,000 | -22,300 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260116 | 1,572 | 1,576 | 1,566 | 1,569 | 106,300 | 37,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20260114 | 1,549 | 1,560 | 1,548 | 1,558 | 59,400 | -79,800 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260113 | 1,574 | 1,576 | 1,546 | 1,546 | 139,200 | 55,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20260107 | 1,540 | 1,560 | 1,536 | 1,552 | 87,000 | 3,100 | 100% | ▲▲ | 1771 | 0 | 0 | 98% | 3% |
| 20260106 | 1,546 | 1,550 | 1,537 | 1,546 | 83,900 | -23,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251230 | 1,556 | 1,560 | 1,545 | 1,545 | 98,600 | 21,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251229 | 1,572 | 1,573 | 1,556 | 1,565 | 76,800 | 16,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251226 | 1,574 | 1,577 | 1,569 | 1,574 | 59,900 | 15,500 | 100% | ▲ | 7171 | 0 | 0 | 100% | 4% |
| 20251225 | 1,580 | 1,582 | 1,566 | 1,572 | 44,400 | -18,400 | 100% | ▼▼ | 8588 | 0 | 0 | 100% | 4% |
| 20251224 | 1,582 | 1,585 | 1,566 | 1,577 | 62,800 | 1,700 | 100% | ▼ | 1717 | 0 | 0 | 100% | 4% |
| 20251223 | 1,570 | 1,583 | 1,569 | 1,578 | 61,100 | -38,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260105 | 1,545 | 1,545 | 1,526 | 1,538 | 107,100 | 8,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20260115 | 1,562 | 1,572 | 1,561 | 1,570 | 68,800 | 9,400 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20260120 | 1,576 | 1,598 | 1,571 | 1,596 | 90,700 | 6,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251222 | 1,566 | 1,574 | 1,557 | 1,570 | 99,100 | 25,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260109 | 1,564 | 1,577 | 1,564 | 1,571 | 84,000 | 18,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 7421 | GOLDMAN SACHS INTERNATIONAL | 597,537 | 1% | ▲ | 8,300 |
| 2025-12-24 | 7421 | GOLDMAN SACHS INTERNATIONAL | 572,737 | 1% | ▼ | -24,800 |
| 2025-12-26 | 7421 | JPM Securities Japan Co Ltd. | 280,163 | 1% | ▼ | -63,900 |
| 2025-12-30 | 7421 | GOLDMAN SACHS INTERNATIONAL | 598,102 | 1% | ▲ | 25,365 |
| 2026-01-05 | 7421 | JPM Securities Japan Co Ltd. | 301,863 | 1% | ▲ | 21,700 |
| 2026-01-09 | 7421 | JPM Securities Japan Co Ltd. | 352,463 | 1% | ▲ | 50,600 |
| 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 |
| 2026-01-21 | 7421 | GOLDMAN SACHS INTERNATIONAL | 594,502 | 1% | ▲ | 8,000 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 42,500 | 383,900 | 7,500 | 317,200 | 35,000 | 66,700 |
| 2026-01-09 | 37,400 | 437,200 | 4,100 | 370,500 | 33,300 | 66,700 |
| 2026-01-16 | 50,600 | 530,000 | 4,900 | 457,600 | 45,700 | 72,400 |