[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:1958億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 1,770 | 1,799 | 1,766 | 1,792 | 447,300 | -7,400 | 101% | ▲▲▲ | 2882 | 0 | 7 | 100% | 2% |
| 20260204 | 1,791 | 1,802 | 1,787 | 1,793 | 395,700 | -51,600 | 100% | ▲▲▲▲ | 2222 | 51 | 8 | 100% | 2% |
| 20260205 | 1,829 | 1,836 | 1,811 | 1,824 | 488,000 | 92,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260206 | 1,831 | 1,834 | 1,813 | 1,830 | 355,400 | -132,600 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20260210 | 1,805 | 1,851 | 1,803 | 1,851 | 637,100 | 216,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260212 | 1,900 | 1,900 | 1,858 | 1,869 | 718,700 | 81,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260213 | 1,869 | 1,892 | 1,861 | 1,867 | 403,200 | -315,500 | 100% | ▼ | 8288 | 0 | 0 | 100% | 6% |
| 20260216 | 1,878 | 1,887 | 1,868 | 1,881 | 315,800 | -87,400 | 101% | ▲ | 8222 | 0 | 0 | 100% | 7% |
| 20260219 | 1,845 | 1,873 | 1,829 | 1,872 | 319,300 | -16,500 | 101% | ▲ | 2882 | 0 | 0 | 100% | 7% |
| 20260227 | 1,858 | 1,875 | 1,848 | 1,875 | 418,400 | 15,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260209 | 1,835 | 1,838 | 1,802 | 1,809 | 420,600 | 65,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20260202 | 1,780 | 1,786 | 1,769 | 1,780 | 454,700 | 99,100 | 101% | ▲▲ | 1111 | 40 | 10 | 99% | 1% |
| 20260302 | 1,851 | 1,873 | 1,841 | 1,869 | 462,900 | 44,500 | 100% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20260304 | 1,820 | 1,843 | 1,805 | 1,840 | 527,600 | -42,500 | 101% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20260226 | 1,851 | 1,863 | 1,840 | 1,848 | 402,700 | 58,100 | 100% | -- | 1114 | 0 | 0 | 98% | 5% |
| 20260225 | 1,833 | 1,849 | 1,830 | 1,848 | 344,600 | -32,400 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 5% |
| 20260224 | 1,822 | 1,854 | 1,818 | 1,841 | 377,000 | -6,400 | 101% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20260218 | 1,856 | 1,864 | 1,847 | 1,847 | 335,800 | 32,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260217 | 1,884 | 1,884 | 1,850 | 1,850 | 303,200 | -12,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20260220 | 1,848 | 1,856 | 1,823 | 1,824 | 383,400 | 64,100 | 97% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20260303 | 1,868 | 1,868 | 1,825 | 1,830 | 570,100 | 107,200 | 98% | ▼▼ | 7717 | 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 | |
|---|---|---|---|---|---|---|
| 2026-02-02 | 7616 | GOLDMAN SACHS INTERNATIONAL | 942,570 | 1% | ▼ | -27,300 |
| 2026-02-04 | 7616 | GOLDMAN SACHS INTERNATIONAL | 824,970 | 1% | ▼ | -117,600 |
| 2026-02-04 | 7616 | JPM Securities Japan Co Ltd. | 1,376,148 | 1% | ▼ | -29,800 |
| 2026-02-09 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,790,868 | 5% | ▲ | 64,100 |
| 2026-02-10 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,721,968 | 4% | ▼ | -68,900 |
| 2026-02-10 | 7616 | GOLDMAN SACHS INTERNATIONAL | 723,570 | 1% | ▼ | -101,400 |
| 2026-02-12 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,675,868 | 4% | ▼ | -46,100 |
| 2026-02-19 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,575,468 | 4% | ▼ | |
| 2026-02-20 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,590,568 | 4% | ▲ | 15,100 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 288,400 | 3,474,700 | 84,800 | 3,422,900 | 203,600 | 51,800 |
| 2026-02-13 | 319,100 | 3,499,200 | 82,900 | 3,434,500 | 236,200 | 64,700 |
| 2026-02-20 | 362,800 | 3,496,300 | 97,900 | 3,435,400 | 264,900 | 60,900 |
| 2026-02-27 | 201,100 | 3,512,400 | 75,300 | 3,443,900 | 125,800 | 68,500 |