[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:1872億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,775 | 1,782 | 1,761 | 1,768 | 453,700 | 22,100 | 100% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20251226 | 1,765 | 1,773 | 1,762 | 1,765 | 431,600 | 24,100 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251230 | 1,775 | 1,776 | 1,754 | 1,759 | 341,500 | -112,200 | 100% | ▼ | 8858 | 0 | 0 | 100% | 3% |
| 20251225 | 1,745 | 1,760 | 1,738 | 1,758 | 407,500 | -100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251202 | 1,751 | 1,762 | 1,748 | 1,757 | 272,600 | -77,400 | 100% | -- | 8885 | 0 | 0 | 100% | 6% |
| 20251201 | 1,760 | 1,780 | 1,751 | 1,757 | 350,000 | 61,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20251215 | 1,745 | 1,752 | 1,734 | 1,740 | 336,900 | -48,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251219 | 1,738 | 1,744 | 1,731 | 1,735 | 274,000 | 2,200 | 100% | ▲▲ | 1111 | 51 | 0 | 99% | 2% |
| 20251218 | 1,720 | 1,737 | 1,715 | 1,733 | 271,800 | -20,800 | 101% | ▲ | 2282 | 51 | 0 | 98% | 2% |
| 20251224 | 1,730 | 1,742 | 1,727 | 1,732 | 407,600 | 82,900 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251212 | 1,703 | 1,737 | 1,703 | 1,732 | 384,900 | 70,500 | 102% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20251205 | 1,710 | 1,736 | 1,709 | 1,731 | 320,200 | -119,600 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251216 | 1,744 | 1,751 | 1,729 | 1,729 | 270,800 | -66,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251208 | 1,722 | 1,728 | 1,714 | 1,724 | 369,800 | 49,600 | 100% | ▼ | 7117 | 0 | 0 | 98% | 1% |
| 20251223 | 1,715 | 1,730 | 1,714 | 1,721 | 324,700 | -95,300 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20251203 | 1,753 | 1,757 | 1,721 | 1,721 | 335,600 | 63,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251204 | 1,721 | 1,724 | 1,709 | 1,718 | 439,800 | 104,200 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251222 | 1,735 | 1,741 | 1,712 | 1,715 | 420,000 | 146,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251209 | 1,720 | 1,724 | 1,699 | 1,712 | 460,700 | 90,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251210 | 1,712 | 1,721 | 1,710 | 1,710 | 293,700 | -167,000 | 100% | ▼▼▼ | 8288 | 24 | 0 | 97% | 0% |
| 20251217 | 1,735 | 1,735 | 1,704 | 1,709 | 292,600 | 21,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251211 | 1,710 | 1,714 | 1,698 | 1,703 | 314,400 | 20,700 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-02 | 7616 | JPM Securities Japan Co Ltd. | 1,147,156 | 1% | ▼ | -33,200 |
| 2025-12-02 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,450,068 | 4% | ▼ | -62,800 |
| 2025-12-12 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,476,768 | 4% | ▲ | 103,500 |
| 2025-12-12 | 7616 | GOLDMAN SACHS INTERNATIONAL | 630,675 | 1% | ▼ | -15,238 |
| 2025-12-08 | 7616 | JPM Securities Japan Co Ltd. | 1,174,648 | 1% | ▲ | 27,492 |
| 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 |
| 2025-12-10 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,343,768 | 4% | ▼ | -106,300 |
| 2025-12-17 | 7616 | GOLDMAN SACHS INTERNATIONAL | 655,775 | 1% | ▲ | 25,100 |
| 2025-12-11 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,373,268 | 4% | ▲ | 29,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 253,000 | 1,023,100 | 90,400 | 984,100 | 162,600 | 39,000 |
| 2025-12-12 | 262,300 | 1,096,500 | 92,800 | 1,056,900 | 169,500 | 39,600 |
| 2025-12-19 | 262,700 | 1,101,400 | 93,100 | 1,063,000 | 169,600 | 38,400 |