[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:2056億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260303 | 1,868 | 1,868 | 1,825 | 1,830 | 570,100 | 107,200 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 3% |
| 20260225 | 1,833 | 1,849 | 1,830 | 1,848 | 344,600 | -32,400 | 100% | ▲▲ | 8222 | 0 | 16 | 98% | 5% |
| 20260226 | 1,851 | 1,863 | 1,840 | 1,848 | 402,700 | 58,100 | 100% | -- | 1114 | 0 | 0 | 98% | 5% |
| 20260224 | 1,822 | 1,854 | 1,818 | 1,841 | 377,000 | -6,400 | 101% | ▲ | 8882 | 0 | 17 | 98% | 5% |
| 20260304 | 1,820 | 1,843 | 1,805 | 1,840 | 527,600 | -42,500 | 101% | ▲ | 8882 | 0 | 11 | 98% | 3% |
| 20260305 | 1,860 | 1,870 | 1,837 | 1,837 | 388,800 | -138,800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20260302 | 1,851 | 1,873 | 1,841 | 1,869 | 462,900 | 44,500 | 100% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20260306 | 1,836 | 1,870 | 1,827 | 1,870 | 349,400 | -39,400 | 102% | ▲ | 8882 | 0 | 9 | 99% | 3% |
| 20260309 | 1,850 | 1,878 | 1,838 | 1,869 | 510,900 | 161,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260323 | 1,900 | 1,913 | 1,893 | 1,904 | 464,200 | 91,700 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260319 | 1,925 | 1,935 | 1,908 | 1,912 | 372,500 | 63,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20260324 | 1,911 | 1,932 | 1,907 | 1,932 | 463,000 | -1,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260318 | 1,918 | 1,930 | 1,913 | 1,930 | 308,900 | 48,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260317 | 1,911 | 1,926 | 1,897 | 1,905 | 260,700 | -26,500 | 100% | ▼ | 2828 | 51 | 0 | 100% | 4% |
| 20260316 | 1,904 | 1,919 | 1,898 | 1,906 | 287,200 | -97,800 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 4% |
| 20260313 | 1,875 | 1,904 | 1,875 | 1,898 | 385,000 | 42,200 | 100% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20260312 | 1,897 | 1,897 | 1,879 | 1,890 | 342,800 | -236,300 | 100% | ▼ | 8828 | 0 | 0 | 100% | 4% |
| 20260311 | 1,888 | 1,916 | 1,886 | 1,899 | 579,100 | 200,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260310 | 1,880 | 1,880 | 1,863 | 1,875 | 378,800 | -132,100 | 100% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260227 | 1,858 | 1,875 | 1,848 | 1,875 | 418,400 | 15,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-26 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,686,568 | 4% | ▲ | 96,000 |
| 2026-03-02 | 7616 | GOLDMAN SACHS INTERNATIONAL | 752,570 | 1% | ▲ | 29,000 |
| 2026-03-04 | 7616 | Citigroup Global Markets Limited | 613,015 | 1% | ▼ | -130,600 |
| 2026-03-04 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,676,568 | 4% | ▼ | -10,000 |
| 2026-03-05 | 7616 | JPM Securities Japan Co Ltd. | 1,387,111 | 1% | ▲ | |
| 2026-03-06 | 7616 | JPM Securities Japan Co Ltd. | 1,383,111 | 1% | ▼ | -4,000 |
| 2026-03-09 | 7616 | JPM Securities Japan Co Ltd. | 1,384,311 | 1% | ▲ | 1,200 |
| 2026-03-11 | 7616 | JPM Securities Japan Co Ltd. | 1,368,811 | 1% | ▼ | -15,500 |
| 2026-03-12 | 7616 | Citigroup Global Markets Limited | 649,415 | 1% | ▲ | 36,400 |
| 2026-03-13 | 7616 | GOLDMAN SACHS INTERNATIONAL | 741,688 | 1% | ▼ | -10,882 |
| 2026-03-16 | 7616 | GOLDMAN SACHS INTERNATIONAL | 748,288 | 1% | ▲ | 6,600 |
| 2026-03-18 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,563,468 | 4% | ▼ | -113,100 |
| 2026-03-19 | 7616 | Citigroup Global Markets Limited | 758,915 | 1% | ▲ | 109,500 |
| 2026-03-19 | 7616 | GOLDMAN SACHS INTERNATIONAL | 732,432 | 1% | ▼ | -15,856 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 201,100 | 3,512,400 | 75,300 | 3,443,900 | 125,800 | 68,500 |
| 2026-03-06 | 174,300 | 3,812,000 | 61,800 | 3,711,300 | 112,500 | 100,700 |
| 2026-03-13 | 184,400 | 4,051,900 | 55,600 | 3,889,800 | 128,800 | 162,100 |
| 2026-03-19 | 184,700 | 4,177,300 | 51,000 | 3,911,000 | 133,700 | 266,300 |