[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:1918億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 1,820 | 1,826 | 1,725 | 1,759 | 1,246,100 | 787,100 | 95% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260512 | 1,755 | 1,775 | 1,741 | 1,771 | 589,500 | -656,600 | 101% | ▲ | 8282 | 0 | 2 | 91% | 1% |
| 20260525 | 1,872 | 1,872 | 1,802 | 1,802 | 406,700 | 202,000 | 97% | ▼ | 7717 | 0 | 0 | 93% | 2% |
| 20260508 | 1,900 | 1,900 | 1,839 | 1,844 | 459,000 | 94,400 | 97% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20260424 | 1,882 | 1,890 | 1,841 | 1,846 | 269,100 | -88,700 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260430 | 1,854 | 1,867 | 1,842 | 1,851 | 313,700 | -1,500 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260513 | 1,790 | 1,856 | 1,790 | 1,853 | 492,600 | -96,900 | 105% | ▲▲ | 2222 | 0 | 5 | 96% | 5% |
| 20260521 | 1,872 | 1,880 | 1,851 | 1,855 | 199,400 | 1,100 | 99% | ▼▼ | 7777 | 51 | 0 | 96% | 5% |
| 20260522 | 1,850 | 1,878 | 1,843 | 1,862 | 204,700 | 5,300 | 100% | ▲ | 7771 | 51 | 0 | 96% | 6% |
| 20260515 | 1,867 | 1,884 | 1,848 | 1,866 | 275,400 | 25,900 | 100% | ▼ | 1117 | 0 | 0 | 96% | 6% |
| 20260514 | 1,855 | 1,876 | 1,844 | 1,868 | 249,500 | -243,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20260518 | 1,864 | 1,870 | 1,843 | 1,868 | 273,900 | -1,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20260427 | 1,841 | 1,886 | 1,831 | 1,870 | 282,700 | 13,600 | 101% | ▲ | 7771 | 0 | 0 | 94% | 3% |
| 20260428 | 1,865 | 1,873 | 1,846 | 1,873 | 315,200 | 32,500 | 100% | ▲▲ | 7111 | 0 | 0 | 94% | 1% |
| 20260520 | 1,897 | 1,897 | 1,856 | 1,874 | 198,300 | -46,700 | 99% | ▼ | 8828 | 51 | 0 | 97% | 7% |
| 20260501 | 1,851 | 1,882 | 1,843 | 1,882 | 300,800 | -12,900 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260519 | 1,880 | 1,898 | 1,875 | 1,886 | 245,000 | -28,900 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 7% |
| 20260507 | 1,884 | 1,895 | 1,871 | 1,895 | 364,600 | 63,800 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-11 | 7616 | GOLDMAN SACHS INTERNATIONAL | 534,658 | 1% | ▲ | 15,697 |
| 2026-05-11 | 7616 | JPM Securities Japan Co Ltd. | 1,306,850 | 1% | ▲ | 45,300 |
| 2026-05-12 | 7616 | JPM Securities Japan Co Ltd. | 1,399,550 | 1% | ▲ | 92,700 |
| 2026-04-30 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,946,884 | 4% | ▲ | 41,800 |
| 2026-05-13 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,029,920 | 4% | ▼ | -17,464 |
| 2026-05-13 | 7616 | GOLDMAN SACHS INTERNATIONAL | 479,358 | 0% | ▼ | -55,300 |
| 2026-04-27 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,905,084 | 4% | ▼ | -39,300 |
| 2026-04-27 | 7616 | JPM Securities Japan Co Ltd. | 1,261,550 | 1% | ▲ | 141,300 |
| 2026-05-20 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,039,820 | 4% | ▼ | -8,100 |
| 2026-05-01 | 7616 | GOLDMAN SACHS INTERNATIONAL | 518,961 | 0% | ▼ | -44,327 |
| 2026-05-19 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,047,920 | 4% | ▲ | 18,000 |
| 2026-05-07 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,047,384 | 4% | ▲ | 100,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 78,100 | 1,132,400 | 33,900 | 997,100 | 44,200 | 135,300 |
| 2026-05-01 | 73,000 | 1,125,800 | 33,300 | 1,000,100 | 39,700 | 125,700 |
| 2026-05-15 | 105,100 | 1,118,500 | 41,300 | 986,700 | 63,800 | 131,800 |