[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:1860億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,930 | 1,940 | 1,928 | 1,933 | 241,800 | -82,200 | 100% | ▲▲▲ | 2252 | 0 | 0 | 98% | 2% |
| 20250909 | 1,930 | 1,938 | 1,917 | 1,930 | 324,000 | -214,300 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250911 | 1,938 | 1,940 | 1,916 | 1,916 | 355,600 | 113,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250925 | 1,901 | 1,913 | 1,901 | 1,913 | 845,200 | 114,500 | 101% | ▲ | 7171 | 0 | 0 | 97% | 1% |
| 20250916 | 1,903 | 1,917 | 1,895 | 1,914 | 439,700 | -280,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250908 | 1,916 | 1,925 | 1,910 | 1,924 | 538,300 | -238,400 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20250918 | 1,912 | 1,924 | 1,905 | 1,916 | 350,300 | -136,800 | 100% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20250919 | 1,925 | 1,927 | 1,908 | 1,913 | 502,200 | 151,900 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250924 | 1,905 | 1,915 | 1,900 | 1,903 | 730,700 | 204,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250922 | 1,915 | 1,916 | 1,907 | 1,907 | 526,000 | 23,800 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250917 | 1,915 | 1,919 | 1,899 | 1,909 | 487,100 | 47,400 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20250912 | 1,916 | 1,921 | 1,893 | 1,894 | 720,300 | 364,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250926 | 1,903 | 1,918 | 1,877 | 1,885 | 3,374,100 | 2,528,900 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250929 | 1,866 | 1,890 | 1,860 | 1,865 | 2,409,000 | -965,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250930 | 1,868 | 1,875 | 1,830 | 1,830 | 692,600 | -1,716,400 | 98% | ▼▼▼ | 8828 | 24 | 0 | 94% | 0% |
| 20251006 | 1,784 | 1,804 | 1,770 | 1,785 | 657,100 | 113,500 | 102% | ▲▲ | 1111 | 51 | 0 | 92% | 2% |
| 20251001 | 1,816 | 1,816 | 1,752 | 1,756 | 864,800 | 172,200 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251002 | 1,751 | 1,763 | 1,739 | 1,745 | 625,000 | -239,800 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251003 | 1,745 | 1,755 | 1,726 | 1,748 | 543,600 | -81,400 | 100% | ▲ | 8882 | 0 | 0 | 90% | 0% |
| 20251007 | 1,784 | 1,784 | 1,747 | 1,748 | 546,100 | -111,000 | 98% | ▼ | 8828 | 51 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 2,998,508 | 3% | ▲ | 85,600 |
| 2025-09-16 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,101,308 | 3% | ▲ | 102,800 |
| 2025-09-17 | 7616 | JPM Securities Japan Co Ltd. | 557,056 | 1% | ▲ | |
| 2025-09-17 | 7616 | GOLDMAN SACHS INTERNATIONAL | 580,234 | 1% | ▲ | |
| 2025-09-22 | 7616 | GOLDMAN SACHS INTERNATIONAL | 648,394 | 1% | ▲ | 68,160 |
| 2025-09-24 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,236,208 | 3% | ▲ | 134,900 |
| 2025-09-25 | 7616 | JPM Securities Japan Co Ltd. | 658,556 | 1% | ▲ | |
| 2025-09-26 | 7616 | JPM Securities Japan Co Ltd. | 784,056 | 1% | ▲ | 125,500 |
| 2025-09-26 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,574,208 | 3% | ▲ | 338,000 |
| 2025-09-26 | 7616 | GOLDMAN SACHS INTERNATIONAL | 629,394 | 1% | ▼ | -19,000 |
| 2025-09-29 | 7616 | JPM Securities Japan Co Ltd. | 630,956 | 1% | ▼ | -153,100 |
| 2025-09-29 | 7616 | GOLDMAN SACHS INTERNATIONAL | 514,194 | 0% | ▼ | -115,200 |
| 2025-09-30 | 7616 | GOLDMAN SACHS INTERNATIONAL | 543,594 | 1% | ▲ | 29,400 |
| 2025-09-30 | 7616 | JPM Securities Japan Co Ltd. | 683,956 | 1% | ▲ | 53,000 |
| 2025-10-02 | 7616 | JPM Securities Japan Co Ltd. | 614,156 | 1% | ▼ | -69,800 |
| 2025-10-06 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 3,661,308 | 3% | ▲ | 87,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 247,400 | 4,755,300 | 63,600 | 4,607,300 | 183,800 | 148,000 |
| 2025-09-19 | 205,000 | 4,991,900 | 53,300 | 4,773,600 | 151,700 | 218,300 |
| 2025-09-26 | 193,800 | 7,276,900 | 45,000 | 4,982,300 | 148,800 | 2,294,600 |
| 2025-10-03 | 236,500 | 971,200 | 81,700 | 877,700 | 154,800 | 93,500 |