[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:1771億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,868 | 1,875 | 1,830 | 1,830 | 692,600 | -1,716,400 | 98% | ▼▼▼ | 8828 | 24 | 0 | 94% | 0% |
| 20250929 | 1,866 | 1,890 | 1,860 | 1,865 | 2,409,000 | -965,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251015 | 1,741 | 1,741 | 1,720 | 1,727 | 287,100 | -379,500 | 100% | ▲ | 2222 | 0 | 0 | 90% | 0% |
| 20251010 | 1,723 | 1,727 | 1,713 | 1,725 | 366,900 | -301,200 | 100% | ▼▼▼▼ | 8288 | 51 | 0 | 90% | 0% |
| 20251002 | 1,751 | 1,763 | 1,739 | 1,745 | 625,000 | -239,800 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251008 | 1,751 | 1,769 | 1,746 | 1,746 | 387,300 | -158,800 | 100% | ▼▼ | 8888 | 51 | 0 | 90% | 0% |
| 20251007 | 1,784 | 1,784 | 1,747 | 1,748 | 546,100 | -111,000 | 98% | ▼ | 8828 | 51 | 0 | 90% | 0% |
| 20251003 | 1,745 | 1,755 | 1,726 | 1,748 | 543,600 | -81,400 | 100% | ▲ | 8882 | 0 | 0 | 90% | 0% |
| 20251024 | 1,736 | 1,740 | 1,720 | 1,723 | 332,700 | -58,500 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251029 | 1,682 | 1,687 | 1,661 | 1,664 | 635,700 | -55,200 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251027 | 1,722 | 1,735 | 1,717 | 1,731 | 290,000 | -42,700 | 100% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251017 | 1,715 | 1,725 | 1,713 | 1,721 | 278,200 | -33,900 | 100% | ▼▼ | 8888 | 51 | 0 | 90% | 0% |
| 20251021 | 1,726 | 1,745 | 1,721 | 1,740 | 324,600 | -4,400 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 1% |
| 20251022 | 1,750 | 1,759 | 1,744 | 1,756 | 329,000 | 4,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20251016 | 1,726 | 1,732 | 1,713 | 1,723 | 312,100 | 25,000 | 100% | ▼ | 7777 | 51 | 0 | 90% | 0% |
| 20251020 | 1,725 | 1,736 | 1,717 | 1,725 | 329,000 | 50,800 | 100% | ▲ | 1111 | 0 | 0 | 90% | 0% |
| 20251023 | 1,767 | 1,768 | 1,736 | 1,736 | 391,200 | 62,200 | 99% | ▼ | 1717 | 0 | 0 | 91% | 1% |
| 20251006 | 1,784 | 1,804 | 1,770 | 1,785 | 657,100 | 113,500 | 102% | ▲▲ | 1111 | 51 | 0 | 92% | 2% |
| 20251001 | 1,816 | 1,816 | 1,752 | 1,756 | 864,800 | 172,200 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251009 | 1,740 | 1,746 | 1,710 | 1,725 | 668,100 | 280,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251014 | 1,722 | 1,734 | 1,704 | 1,721 | 666,600 | 299,700 | 100% | ▼▼▼▼▼ | 1777 | 24 | 0 | 90% | 0% |
| 20251028 | 1,726 | 1,726 | 1,695 | 1,696 | 690,900 | 400,900 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 7616 | JPM Securities Japan Co Ltd. | 630,956 | 1% | ▼ | -153,100 |
| 2025-09-29 | 7616 | GOLDMAN SACHS INTERNATIONAL | 514,194 | 0% | ▼ | -115,200 |
| 2025-09-30 | 7616 | GOLDMAN SACHS INTERNATIONAL | 543,594 | 1% | ▲ | 29,400 |
| 2025-09-30 | 7616 | JPM Securities Japan Co Ltd. | 683,956 | 1% | ▲ | 53,000 |
| 2025-10-02 | 7616 | JPM Securities Japan Co Ltd. | 614,156 | 1% | ▼ | -69,800 |
| 2025-10-06 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,661,308 | 3% | ▲ | 87,100 |
| 2025-10-08 | 7616 | GOLDMAN SACHS INTERNATIONAL | 660,194 | 1% | ▲ | 116,600 |
| 2025-10-09 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,742,608 | 4% | ▲ | 81,300 |
| 2025-10-10 | 7616 | JPM Securities Japan Co Ltd. | 644,856 | 1% | ▲ | 30,700 |
| 2025-10-14 | 7616 | JPM Securities Japan Co Ltd. | 626,356 | 1% | ▼ | -18,500 |
| 2025-10-16 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,855,108 | 4% | ▲ | 112,500 |
| 2025-10-17 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,014,308 | 4% | ▲ | 159,200 |
| 2025-10-20 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,065,908 | 4% | ▲ | 51,600 |
| 2025-10-20 | 7616 | JPM Securities Japan Co Ltd. | 828,856 | 1% | ▲ | 202,500 |
| 2025-10-21 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,042,008 | 4% | ▼ | -23,900 |
| 2025-10-24 | 7616 | GOLDMAN SACHS INTERNATIONAL | 751,208 | 1% | ▲ | 91,014 |
| 2025-10-28 | 7616 | JPM Securities Japan Co Ltd. | 857,715 | 1% | ▲ | 28,859 |
| 2025-10-28 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,055,349 | 4% | ▲ | 13,341 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 236,500 | 971,200 | 81,700 | 877,700 | 154,800 | 93,500 |
| 2025-10-10 | 267,200 | 939,100 | 92,500 | 865,600 | 174,700 | 73,500 |
| 2025-10-17 | 272,900 | 926,700 | 93,400 | 864,300 | 179,500 | 62,400 |
| 2025-10-24 | 289,200 | 933,900 | 94,800 | 866,100 | 194,400 | 67,800 |