[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:1843億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,750 | 1,768 | 1,750 | 1,760 | 288,100 | 1,600 | 101% | ▲ | 1171 | 51 | 0 | 100% | 6% |
| 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% |
| 20251127 | 1,755 | 1,760 | 1,747 | 1,749 | 286,500 | -29,000 | 100% | -- | 5225 | 0 | 0 | 100% | 5% |
| 20251126 | 1,746 | 1,760 | 1,740 | 1,749 | 315,500 | 13,100 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20251113 | 1,735 | 1,754 | 1,735 | 1,747 | 314,100 | -63,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251114 | 1,746 | 1,760 | 1,735 | 1,738 | 362,600 | 48,500 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251112 | 1,720 | 1,750 | 1,719 | 1,734 | 377,600 | -70,200 | 101% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20251125 | 1,740 | 1,742 | 1,731 | 1,734 | 302,400 | -129,700 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 4% |
| 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% |
| 20251121 | 1,710 | 1,731 | 1,710 | 1,729 | 432,100 | 112,500 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251208 | 1,722 | 1,728 | 1,714 | 1,724 | 369,800 | 49,600 | 100% | ▼ | 7117 | 0 | 0 | 98% | 1% |
| 20251203 | 1,753 | 1,757 | 1,721 | 1,721 | 335,600 | 63,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251110 | 1,738 | 1,738 | 1,706 | 1,720 | 982,500 | 578,100 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251117 | 1,735 | 1,735 | 1,712 | 1,719 | 336,300 | -26,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251204 | 1,721 | 1,724 | 1,709 | 1,718 | 439,800 | 104,200 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251119 | 1,705 | 1,719 | 1,704 | 1,714 | 322,400 | -109,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251111 | 1,722 | 1,732 | 1,712 | 1,712 | 447,800 | -534,700 | 100% | ▼ | 8288 | 0 | 0 | 98% | 3% |
| 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% |
| 20251118 | 1,718 | 1,728 | 1,698 | 1,703 | 432,100 | 95,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20251211 | 1,710 | 1,714 | 1,698 | 1,703 | 314,400 | 20,700 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20251120 | 1,720 | 1,721 | 1,702 | 1,702 | 319,600 | -2,800 | 99% | ▼ | 2828 | 0 | 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 | |
|---|---|---|---|---|---|---|
| 2025-11-28 | 7616 | JPM Securities Japan Co Ltd. | 1,180,356 | 1% | ▲ | 32,000 |
| 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 |
| 2025-11-26 | 7616 | JPM Securities Japan Co Ltd. | 1,148,356 | 1% | ▲ | 186,700 |
| 2025-11-26 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,512,868 | 4% | ▼ | -97,500 |
| 2025-11-13 | 7616 | GOLDMAN SACHS INTERNATIONAL | 636,313 | 1% | ▼ | -77,800 |
| 2025-11-14 | 7616 | GOLDMAN SACHS INTERNATIONAL | 645,913 | 1% | ▲ | 9,600 |
| 2025-11-25 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,610,368 | 4% | ▲ | 128,900 |
| 2025-12-08 | 7616 | JPM Securities Japan Co Ltd. | 1,174,648 | 1% | ▲ | 27,492 |
| 2025-11-10 | 7616 | GOLDMAN SACHS INTERNATIONAL | 714,113 | 1% | ▼ | -123,600 |
| 2025-11-19 | 7616 | JPM Securities Japan Co Ltd. | 961,656 | 1% | ▲ | 103,941 |
| 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 |
| 2025-12-10 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,343,768 | 4% | ▼ | -106,300 |
| 2025-11-18 | 7616 | Citigroup Global Markets Limited | 749,015 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 296,200 | 920,200 | 103,000 | 875,300 | 193,200 | 44,900 |
| 2025-11-21 | 285,300 | 923,200 | 95,400 | 880,300 | 189,900 | 42,900 |
| 2025-11-28 | 259,200 | 938,500 | 92,200 | 895,800 | 167,000 | 42,700 |
| 2025-12-05 | 253,000 | 1,023,100 | 90,400 | 984,100 | 162,600 | 39,000 |