[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:2003億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 1,926 | 1,995 | 1,922 | 1,995 | 1,066,800 | 374,300 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260406 | 1,991 | 1,998 | 1,951 | 1,951 | 398,200 | -668,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 8% |
| 20260408 | 1,950 | 1,966 | 1,948 | 1,949 | 343,500 | 54,800 | 100% | ▲ | 7171 | 51 | 0 | 98% | 7% |
| 20260409 | 1,950 | 1,971 | 1,945 | 1,945 | 346,700 | 3,200 | 100% | ▼ | 1747 | 0 | 0 | 97% | 7% |
| 20260407 | 1,952 | 1,971 | 1,926 | 1,940 | 288,700 | -109,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20260413 | 1,933 | 1,952 | 1,933 | 1,940 | 279,300 | -15,200 | 100% | ▲ | 8282 | 51 | 0 | 97% | 7% |
| 20260422 | 1,914 | 1,942 | 1,912 | 1,935 | 237,700 | -41,300 | 101% | ▲▲▲ | 2282 | 0 | 0 | 97% | 7% |
| 20260410 | 1,945 | 1,958 | 1,924 | 1,932 | 294,500 | -52,200 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 6% |
| 20260421 | 1,918 | 1,923 | 1,900 | 1,923 | 279,000 | 98,600 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20260420 | 1,895 | 1,915 | 1,894 | 1,915 | 180,400 | -3,600 | 101% | ▲ | 2222 | 51 | 0 | 96% | 6% |
| 20260416 | 1,897 | 1,915 | 1,892 | 1,895 | 194,600 | -67,500 | 100% | ▲▲ | 2282 | 51 | 0 | 95% | 4% |
| 20260417 | 1,891 | 1,909 | 1,891 | 1,893 | 184,000 | -10,600 | 100% | ▼ | 8888 | 51 | 0 | 95% | 4% |
| 20260415 | 1,905 | 1,909 | 1,881 | 1,891 | 262,100 | -59,500 | 101% | ▲ | 8282 | 51 | 0 | 95% | 4% |
| 20260501 | 1,851 | 1,882 | 1,843 | 1,882 | 300,800 | -12,900 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260423 | 1,910 | 1,915 | 1,869 | 1,882 | 357,800 | 120,100 | 97% | ▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260414 | 1,933 | 1,941 | 1,880 | 1,880 | 321,600 | 42,300 | 97% | ▼ | 7717 | 0 | 0 | 94% | 4% |
| 20260428 | 1,865 | 1,873 | 1,846 | 1,873 | 315,200 | 32,500 | 100% | ▲▲ | 7111 | 0 | 0 | 94% | 1% |
| 20260427 | 1,841 | 1,886 | 1,831 | 1,870 | 282,700 | 13,600 | 101% | ▲ | 7771 | 0 | 0 | 94% | 3% |
| 20260430 | 1,854 | 1,867 | 1,842 | 1,851 | 313,700 | -1,500 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260424 | 1,882 | 1,890 | 1,841 | 1,846 | 269,100 | -88,700 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-03 | 7616 | JPM Securities Japan Co Ltd. | 1,120,250 | 1% | ▼ | -82,984 |
| 2026-04-03 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,281,084 | 4% | ▼ | -246,284 |
| 2026-04-03 | 7616 | Citigroup Global Markets Limited | 743,515 | 1% | ▼ | -15,400 |
| 2026-04-06 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,242,384 | 4% | ▼ | -38,700 |
| 2026-04-09 | 7616 | GOLDMAN SACHS INTERNATIONAL | 512,788 | 0% | ▼ | -65,726 |
| 2026-04-07 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,087,284 | 4% | ▼ | -155,100 |
| 2026-04-13 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,021,884 | 4% | ▼ | -65,400 |
| 2026-04-10 | 7616 | Citigroup Global Markets Limited | 636,715 | 1% | ▼ | -106,800 |
| 2026-04-21 | 7616 | Citigroup Global Markets Limited | 531,815 | 0% | ▼ | -104,900 |
| 2026-04-20 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,898,084 | 4% | ▼ | -123,800 |
| 2026-04-23 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,944,384 | 4% | ▲ | 46,300 |
| 2026-04-23 | 7616 | GOLDMAN SACHS INTERNATIONAL | 563,288 | 1% | ▲ | 50,500 |
| 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 |
| 2026-04-30 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,946,884 | 4% | ▲ | 41,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 62,400 | 1,164,000 | 33,300 | 1,007,400 | 29,100 | 156,600 |
| 2026-04-10 | 62,500 | 1,144,200 | 31,200 | 1,008,100 | 31,300 | 136,100 |
| 2026-04-17 | 67,000 | 1,121,200 | 31,400 | 996,000 | 35,600 | 125,200 |
| 2026-04-24 | 78,100 | 1,132,400 | 33,900 | 997,100 | 44,200 | 135,300 |