[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:738億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260413 | 1,580 | 1,597 | 1,565 | 1,567 | 78,200 | 700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260414 | 1,567 | 1,580 | 1,532 | 1,537 | 146,300 | 68,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260424 | 1,502 | 1,507 | 1,491 | 1,503 | 139,600 | 52,800 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260423 | 1,513 | 1,519 | 1,500 | 1,506 | 86,800 | -21,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260421 | 1,568 | 1,570 | 1,547 | 1,547 | 86,400 | 33,500 | 99% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260508 | 1,525 | 1,526 | 1,487 | 1,495 | 170,100 | 59,400 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260507 | 1,531 | 1,538 | 1,514 | 1,514 | 110,700 | 18,900 | 99% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 20260501 | 1,520 | 1,531 | 1,508 | 1,530 | 91,800 | 7,000 | 101% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20260430 | 1,525 | 1,526 | 1,512 | 1,518 | 84,800 | -5,200 | 99% | ▼ | 5228 | 0 | 0 | 94% | 1% |
| 20260428 | 1,524 | 1,526 | 1,508 | 1,526 | 90,000 | -17,800 | 100% | ▲▲ | 8822 | 0 | 0 | 94% | 2% |
| 20260427 | 1,517 | 1,534 | 1,511 | 1,523 | 107,800 | -31,800 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260422 | 1,547 | 1,548 | 1,508 | 1,514 | 108,400 | 22,000 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260408 | 1,620 | 1,625 | 1,614 | 1,618 | 87,200 | 25,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260420 | 1,570 | 1,574 | 1,560 | 1,567 | 52,900 | 9,600 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260417 | 1,556 | 1,569 | 1,556 | 1,562 | 43,300 | -24,600 | 100% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260416 | 1,561 | 1,577 | 1,552 | 1,556 | 67,900 | -13,600 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260415 | 1,540 | 1,561 | 1,540 | 1,561 | 81,500 | -64,800 | 102% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260410 | 1,600 | 1,608 | 1,577 | 1,582 | 77,500 | 4,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260409 | 1,618 | 1,631 | 1,601 | 1,601 | 73,100 | -14,100 | 99% | ▼ | 2888 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 7421 | GOLDMAN SACHS INTERNATIONAL | 593,169 | 1% | ▲ | 25,300 |
| 2026-04-16 | 7421 | GOLDMAN SACHS INTERNATIONAL | 588,669 | 1% | ▼ | -4,500 |
| 2026-04-21 | 7421 | JPM Securities Japan Co Ltd. | 248,119 | 1% | ▲ | |
| 2026-04-21 | 7421 | GOLDMAN SACHS INTERNATIONAL | 535,469 | 1% | ▼ | -53,200 |
| 2026-04-22 | 7421 | GOLDMAN SACHS INTERNATIONAL | 543,769 | 1% | ▲ | 8,300 |
| 2026-04-23 | 7421 | JPM Securities Japan Co Ltd. | 239,519 | 0% | ▼ | -8,600 |
| 2026-04-27 | 7421 | JPM Securities Japan Co Ltd. | 252,419 | 1% | ▲ | 12,900 |
| 2026-04-28 | 7421 | JPM Securities Japan Co Ltd. | 229,219 | 0% | ▼ | -23,200 |
| 2026-04-30 | 7421 | GOLDMAN SACHS INTERNATIONAL | 606,889 | 1% | ▲ | 63,120 |
| 2026-05-07 | 7421 | モルガン・スタンレーMUFG証券株式会社 | 445,970 | 1% | ▲ | 42,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 8,000 | 518,600 | 3,100 | 296,400 | 4,900 | 222,200 |
| 2026-04-17 | 12,500 | 517,500 | 4,200 | 296,100 | 8,300 | 221,400 |
| 2026-04-24 | 24,800 | 549,300 | 7,100 | 295,800 | 17,700 | 253,500 |
| 2026-05-01 | 24,400 | 558,700 | 6,700 | 296,000 | 17,700 | 262,700 |