[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:797億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,615 | 1,617 | 1,591 | 1,591 | 65,300 | -9,100 | 99% | ▼ | 8828 | 51 | 0 | 99% | 5% |
| 20250820 | 1,603 | 1,624 | 1,602 | 1,615 | 74,400 | 6,700 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 6% |
| 20250819 | 1,595 | 1,606 | 1,592 | 1,600 | 67,700 | -32,600 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20250828 | 1,609 | 1,623 | 1,606 | 1,613 | 77,300 | 1,600 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250804 | 1,535 | 1,544 | 1,531 | 1,538 | 93,700 | 7,900 | 100% | ▲▲▲ | 1111 | 41 | 12 | 100% | 4% |
| 20250805 | 1,545 | 1,574 | 1,545 | 1,553 | 107,700 | 14,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250801 | 1,520 | 1,536 | 1,520 | 1,536 | 85,800 | 19,400 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 4% |
| 20250815 | 1,590 | 1,593 | 1,570 | 1,576 | 90,900 | -12,400 | 99% | ▼▼▼ | 8828 | 24 | 0 | 98% | 5% |
| 20250813 | 1,614 | 1,629 | 1,595 | 1,595 | 144,100 | -14,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250827 | 1,592 | 1,608 | 1,589 | 1,606 | 75,700 | 26,200 | 101% | ▲▲▲ | 1141 | 0 | 0 | 99% | 6% |
| 20250826 | 1,592 | 1,600 | 1,584 | 1,595 | 49,500 | -11,600 | 100% | ▲▲ | 2282 | 0 | 0 | 99% | 5% |
| 20250825 | 1,595 | 1,599 | 1,582 | 1,593 | 61,100 | 1,500 | 100% | ▲ | 1711 | 0 | 0 | 99% | 5% |
| 20250822 | 1,591 | 1,597 | 1,586 | 1,587 | 59,600 | -5,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250818 | 1,576 | 1,598 | 1,576 | 1,592 | 100,300 | 9,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20250814 | 1,586 | 1,606 | 1,581 | 1,588 | 103,300 | -40,800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250728 | 1,531 | 1,538 | 1,523 | 1,532 | 107,400 | -4,600 | 100% | ▲ | 2222 | 0 | 17 | 100% | 4% |
| 20250812 | 1,595 | 1,609 | 1,582 | 1,603 | 158,500 | -103,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250808 | 1,586 | 1,598 | 1,561 | 1,592 | 262,100 | 107,800 | 104% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250807 | 1,533 | 1,549 | 1,521 | 1,533 | 154,300 | 51,300 | 99% | ▼ | 7777 | 0 | 9 | 99% | 4% |
| 20250806 | 1,553 | 1,560 | 1,540 | 1,553 | 103,000 | -4,700 | 100% | -- | 8825 | 0 | 0 | 100% | 6% |
| 20250731 | 1,519 | 1,522 | 1,511 | 1,520 | 66,400 | -18,100 | 100% | ▲ | 8822 | 0 | 8 | 99% | 3% |
| 20250730 | 1,518 | 1,527 | 1,518 | 1,519 | 84,500 | 800 | 100% | ▼▼ | 1117 | 0 | 9 | 99% | 3% |
| 20250729 | 1,517 | 1,526 | 1,509 | 1,526 | 83,700 | -23,700 | 100% | ▼ | 8888 | 0 | 10 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 479,935 | 1% | ▼ | -23,000 |
| 2025-07-30 | 7421 | JPM Securities Japan Co Ltd. | 257,867 | 1% | ▲ | |
| 2025-07-31 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 494,735 | 1% | ▲ | 14,800 |
| 2025-08-01 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 461,235 | 1% | ▼ | -33,500 |
| 2025-08-04 | 7421 | JPM Securities Japan Co Ltd. | 238,767 | 0% | ▼ | -19,100 |
| 2025-08-06 | 7421 | JPM Securities Japan Co Ltd. | 253,363 | 1% | ▲ | |
| 2025-08-07 | 7421 | JPM Securities Japan Co Ltd. | 238,663 | 0% | ▼ | -14,700 |
| 2025-08-12 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 501,835 | 1% | ▲ | 40,600 |
| 2025-08-13 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 458,935 | 1% | ▼ | -42,900 |
| 2025-08-13 | 7421 | GOLDMAN SACHS INTERNATIONAL | 248,749 | 1% | ▲ | |
| 2025-08-14 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 424,635 | 1% | ▼ | -34,300 |
| 2025-08-14 | 7421 | JPM Securities Japan Co Ltd. | 251,363 | 1% | ▲ | 12,700 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 40,600 | 690,700 | 4,700 | 640,600 | 35,900 | 50,100 |
| 2025-08-08 | 47,700 | 739,000 | 8,100 | 679,300 | 39,600 | 59,700 |
| 2025-08-15 | 50,900 | 756,500 | 8,200 | 697,200 | 42,700 | 59,300 |
| 2025-08-22 | 54,900 | 756,500 | 7,400 | 695,700 | 47,500 | 60,800 |