[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:1889億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260106 | 1,761 | 1,771 | 1,757 | 1,763 | 291,000 | -194,900 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 3% |
| 20251223 | 1,715 | 1,730 | 1,714 | 1,721 | 324,700 | -95,300 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20260107 | 1,762 | 1,786 | 1,754 | 1,782 | 340,200 | 49,200 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20251230 | 1,775 | 1,776 | 1,754 | 1,759 | 341,500 | -112,200 | 100% | ▼ | 8858 | 0 | 0 | 100% | 3% |
| 20260109 | 1,777 | 1,782 | 1,769 | 1,771 | 347,800 | -150,900 | 100% | ▲ | 8282 | 51 | 0 | 99% | 4% |
| 20260123 | 1,766 | 1,783 | 1,766 | 1,775 | 377,000 | -132,600 | 100% | ▲▲ | 8252 | 0 | 0 | 99% | 3% |
| 20260120 | 1,779 | 1,794 | 1,773 | 1,790 | 395,100 | -52,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251225 | 1,745 | 1,760 | 1,738 | 1,758 | 407,500 | -100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251224 | 1,730 | 1,742 | 1,727 | 1,732 | 407,600 | 82,900 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251222 | 1,735 | 1,741 | 1,712 | 1,715 | 420,000 | 146,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260115 | 1,769 | 1,785 | 1,766 | 1,785 | 424,900 | -12,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251226 | 1,765 | 1,773 | 1,762 | 1,765 | 431,600 | 24,100 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260114 | 1,757 | 1,768 | 1,749 | 1,762 | 437,200 | -76,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20260119 | 1,788 | 1,792 | 1,773 | 1,773 | 447,600 | -27,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251229 | 1,775 | 1,782 | 1,761 | 1,768 | 453,700 | 22,100 | 100% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20260116 | 1,794 | 1,803 | 1,784 | 1,787 | 474,700 | 49,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260105 | 1,761 | 1,767 | 1,744 | 1,761 | 485,900 | 144,400 | 100% | ▲ | 7771 | 0 | 0 | 100% | 3% |
| 20260108 | 1,790 | 1,792 | 1,748 | 1,765 | 498,700 | 158,500 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20260122 | 1,766 | 1,788 | 1,764 | 1,766 | 509,600 | -9,700 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260113 | 1,785 | 1,786 | 1,760 | 1,760 | 513,200 | 165,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20260121 | 1,784 | 1,790 | 1,759 | 1,762 | 519,300 | 124,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-30 | 7616 | JPM Securities Japan Co Ltd. | 1,298,648 | 1% | ▲ | 124,000 |
| 2026-01-09 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,608,768 | 4% | ▲ | 58,800 |
| 2026-01-20 | 7616 | GOLDMAN SACHS INTERNATIONAL | 969,870 | 1% | ▲ | 98,000 |
| 2025-12-25 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,549,968 | 4% | ▼ | -32,900 |
| 2025-12-22 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,582,868 | 4% | ▲ | 106,100 |
| 2025-12-22 | 7616 | GOLDMAN SACHS INTERNATIONAL | 600,075 | 1% | ▼ | -55,700 |
| 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 |
| 2026-01-05 | 7616 | Citigroup Global Markets Limited | 743,615 | 1% | ▼ | -5,400 |
| 2026-01-08 | 7616 | GOLDMAN SACHS INTERNATIONAL | 700,770 | 1% | ▲ | 100,695 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 302,200 | 1,189,300 | 91,100 | 1,153,100 | 211,100 | 36,200 |
| 2026-01-09 | 257,500 | 1,706,800 | 86,700 | 1,674,700 | 170,800 | 32,100 |
| 2026-01-16 | 255,100 | 2,113,000 | 87,700 | 2,072,500 | 167,400 | 40,500 |