[7616]コロワイド:【外食】東京・神奈川が地盤に複数業態
Yahoo! 【プライム/27小売業】 売上高:2691560 当期純利益:12490 総資産:3122260 時価:1989億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,785 | 1,786 | 1,760 | 1,760 | 513,200 | 165,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20260114 | 1,757 | 1,768 | 1,749 | 1,762 | 437,200 | -76,000 | 100% | ▲ | 8882 | 0 | 20 | 99% | 3% |
| 20260115 | 1,769 | 1,785 | 1,766 | 1,785 | 424,900 | -12,300 | 101% | ▲▲ | 2222 | 0 | 20 | 100% | 4% |
| 20260116 | 1,794 | 1,803 | 1,784 | 1,787 | 474,700 | 49,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260119 | 1,788 | 1,792 | 1,773 | 1,773 | 447,600 | -27,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260120 | 1,779 | 1,794 | 1,773 | 1,790 | 395,100 | -52,500 | 101% | ▲ | 2282 | 0 | 17 | 100% | 4% |
| 20260121 | 1,784 | 1,790 | 1,759 | 1,762 | 519,300 | 124,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20260122 | 1,766 | 1,788 | 1,764 | 1,766 | 509,600 | -9,700 | 100% | ▲ | 8282 | 0 | 15 | 99% | 3% |
| 20260123 | 1,766 | 1,783 | 1,766 | 1,775 | 377,000 | -132,600 | 100% | ▲▲ | 8252 | 0 | 14 | 99% | 3% |
| 20260126 | 1,780 | 1,782 | 1,773 | 1,780 | 399,900 | 22,900 | 100% | ▲▲▲ | 7111 | 0 | 0 | 99% | 3% |
| 20260127 | 1,774 | 1,780 | 1,761 | 1,764 | 399,000 | -900 | 99% | ▼ | 8888 | 51 | 12 | 99% | 0% |
| 20260128 | 1,755 | 1,761 | 1,748 | 1,759 | 449,600 | 50,600 | 100% | ▼▼ | 7777 | 0 | 10 | 98% | 0% |
| 20260129 | 1,748 | 1,757 | 1,731 | 1,755 | 465,300 | 15,700 | 100% | ▼▼▼ | 7777 | 24 | 9 | 98% | 0% |
| 20260130 | 1,765 | 1,775 | 1,753 | 1,768 | 355,600 | -109,700 | 101% | ▲ | 2222 | 0 | 9 | 99% | 1% |
| 20260202 | 1,780 | 1,786 | 1,769 | 1,780 | 454,700 | 99,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 1% |
| 20260203 | 1,770 | 1,799 | 1,766 | 1,792 | 447,300 | -7,400 | 101% | ▲▲▲ | 2882 | 0 | 7 | 100% | 2% |
| 20260204 | 1,791 | 1,802 | 1,787 | 1,793 | 395,700 | -51,600 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 2% |
| 20260205 | 1,829 | 1,836 | 1,811 | 1,824 | 488,000 | 92,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260206 | 1,831 | 1,834 | 1,813 | 1,830 | 355,400 | -132,600 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20260209 | 1,835 | 1,838 | 1,802 | 1,809 | 420,600 | 65,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20260210 | 1,805 | 1,851 | 1,803 | 1,851 | 637,100 | 216,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260212 | 1,900 | 1,900 | 1,858 | 1,869 | 718,700 | 81,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,790,868 | 5% | ▲ | 64,100 |
| 2026-02-04 | 7616 | GOLDMAN SACHS INTERNATIONAL | 824,970 | 1% | ▼ | -117,600 |
| 2026-02-04 | 7616 | JPM Securities Japan Co Ltd. | 1,376,148 | 1% | ▼ | -29,800 |
| 2026-02-02 | 7616 | GOLDMAN SACHS INTERNATIONAL | 942,570 | 1% | ▼ | -27,300 |
| 2026-01-29 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,726,768 | 4% | ▲ | 92,000 |
| 2026-01-27 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,634,768 | 4% | ▼ | -56,200 |
| 2026-01-22 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,690,968 | 4% | ▲ | 82,200 |
| 2026-01-20 | 7616 | GOLDMAN SACHS INTERNATIONAL | 969,870 | 1% | ▲ | 98,000 |
| 2026-01-19 | 7616 | JPM Securities Japan Co Ltd. | 1,405,948 | 1% | ▲ | 107,300 |
| 2026-01-16 | 7616 | GOLDMAN SACHS INTERNATIONAL | 871,870 | 1% | ▲ | 109,200 |
| 2026-01-13 | 7616 | GOLDMAN SACHS INTERNATIONAL | 762,670 | 1% | ▲ | 61,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 288,400 | 3,474,700 | 84,800 | 3,422,900 | 203,600 | 51,800 |
| 2026-01-30 | 299,200 | 3,140,400 | 92,500 | 3,094,800 | 206,700 | 45,600 |
| 2026-01-23 | 293,000 | 2,670,800 | 93,200 | 2,626,000 | 199,800 | 44,800 |
| 2026-01-16 | 255,100 | 2,113,000 | 87,700 | 2,072,500 | 167,400 | 40,500 |