[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:1840億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,722 | 1,735 | 1,717 | 1,731 | 290,000 | -42,700 | 100% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251113 | 1,735 | 1,754 | 1,735 | 1,747 | 314,100 | -63,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251120 | 1,720 | 1,721 | 1,702 | 1,702 | 319,600 | -2,800 | 99% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20251119 | 1,705 | 1,719 | 1,704 | 1,714 | 322,400 | -109,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 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% |
| 20251024 | 1,736 | 1,740 | 1,720 | 1,723 | 332,700 | -58,500 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251117 | 1,735 | 1,735 | 1,712 | 1,719 | 336,300 | -26,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251114 | 1,746 | 1,760 | 1,735 | 1,738 | 362,600 | 48,500 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251031 | 1,675 | 1,690 | 1,671 | 1,672 | 362,900 | -181,300 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 0% |
| 20251112 | 1,720 | 1,750 | 1,719 | 1,734 | 377,600 | -70,200 | 101% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20251023 | 1,767 | 1,768 | 1,736 | 1,736 | 391,200 | 62,200 | 99% | ▼ | 1717 | 0 | 0 | 91% | 1% |
| 20251107 | 1,658 | 1,675 | 1,656 | 1,675 | 404,400 | -42,200 | 101% | ▲ | 8882 | 0 | 5 | 95% | 1% |
| 20251121 | 1,710 | 1,731 | 1,710 | 1,729 | 432,100 | 112,500 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251118 | 1,718 | 1,728 | 1,698 | 1,703 | 432,100 | 95,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20251106 | 1,685 | 1,685 | 1,660 | 1,660 | 446,600 | -16,800 | 99% | ▼ | 2828 | 0 | 0 | 95% | 0% |
| 20251111 | 1,722 | 1,732 | 1,712 | 1,712 | 447,800 | -534,700 | 100% | ▼ | 8288 | 0 | 0 | 98% | 3% |
| 20251105 | 1,674 | 1,683 | 1,669 | 1,669 | 463,400 | -40,400 | 100% | ▲ | 2222 | 0 | 0 | 95% | 0% |
| 20251104 | 1,672 | 1,673 | 1,657 | 1,668 | 503,800 | 140,900 | 100% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251030 | 1,660 | 1,679 | 1,657 | 1,670 | 544,200 | -91,500 | 100% | ▲ | 8882 | 0 | 10 | 94% | 0% |
| 20251029 | 1,682 | 1,687 | 1,661 | 1,664 | 635,700 | -55,200 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251028 | 1,726 | 1,726 | 1,695 | 1,696 | 690,900 | 400,900 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251110 | 1,738 | 1,738 | 1,706 | 1,720 | 982,500 | 578,100 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 7616 | GOLDMAN SACHS INTERNATIONAL | 636,313 | 1% | ▼ | -77,800 |
| 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 |
| 2025-11-14 | 7616 | GOLDMAN SACHS INTERNATIONAL | 645,913 | 1% | ▲ | 9,600 |
| 2025-10-31 | 7616 | GOLDMAN SACHS INTERNATIONAL | 837,713 | 1% | ▼ | -37,495 |
| 2025-10-31 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,294,709 | 4% | ▲ | 134,700 |
| 2025-11-18 | 7616 | Citigroup Global Markets Limited | 749,015 | 1% | ▲ | |
| 2025-11-11 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,481,468 | 4% | ▲ | 90,259 |
| 2025-11-05 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,391,209 | 4% | ▲ | 96,500 |
| 2025-10-29 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,160,009 | 4% | ▲ | 104,660 |
| 2025-10-29 | 7616 | GOLDMAN SACHS INTERNATIONAL | 875,208 | 1% | ▲ | 124,000 |
| 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 |
| 2025-11-10 | 7616 | GOLDMAN SACHS INTERNATIONAL | 714,113 | 1% | ▼ | -123,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 289,200 | 933,900 | 94,800 | 866,100 | 194,400 | 67,800 |
| 2025-10-31 | 344,100 | 935,500 | 104,400 | 866,600 | 239,700 | 68,900 |
| 2025-11-07 | 359,000 | 930,700 | 113,300 | 866,700 | 245,700 | 64,000 |
| 2025-11-14 | 296,200 | 920,200 | 103,000 | 875,300 | 193,200 | 44,900 |