[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/小売業】 売上高:2691560 当期純利益:12490 総資産:3122260 時価:2109億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 1,960 | 1,978 | 1,960 | 1,978 | 344,200 | -25,800 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250804 | 1,965 | 1,994 | 1,960 | 1,982 | 381,100 | 36,900 | 100% | ▲▲▲▲ | 1411 | 0 | 0 | 100% | 8% |
| 20250805 | 1,995 | 2,020 | 1,995 | 2,010 | 418,700 | 37,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250806 | 2,007 | 2,040 | 2,007 | 2,034 | 466,100 | 47,400 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250728 | 1,933 | 1,983 | 1,923 | 1,972 | 772,800 | 402,900 | 103% | ▲ | 1111 | 0 | 8 | 100% | 7% |
| 20250729 | 1,955 | 1,960 | 1,940 | 1,954 | 387,500 | -385,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250730 | 1,950 | 1,962 | 1,943 | 1,955 | 294,500 | -93,000 | 100% | ▲ | 2282 | 0 | 0 | 99% | 7% |
| 20250731 | 1,975 | 1,975 | 1,949 | 1,959 | 370,000 | 75,500 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20250807 | 2,039 | 2,042 | 2,007 | 2,009 | 325,400 | -140,700 | 99% | ▼ | 2528 | 0 | 0 | 99% | 9% |
| 20250808 | 2,001 | 2,019 | 1,990 | 2,008 | 405,900 | 80,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250828 | 1,960 | 1,982 | 1,951 | 1,982 | 333,000 | -122,500 | 101% | ▲ | 2822 | 0 | 0 | 97% | 3% |
| 20250826 | 1,960 | 1,971 | 1,955 | 1,966 | 286,000 | 17,700 | 100% | ▼ | 7117 | 0 | 0 | 97% | 2% |
| 20250825 | 1,956 | 1,973 | 1,948 | 1,973 | 268,300 | 85,700 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250820 | 1,990 | 1,994 | 1,972 | 1,979 | 250,900 | -52,500 | 100% | ▲▲▲▲▲ | 2222 | 51 | 0 | 97% | 4% |
| 20250819 | 1,989 | 1,989 | 1,962 | 1,978 | 303,400 | -204,500 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 97% | 5% |
| 20250818 | 1,945 | 1,990 | 1,938 | 1,966 | 507,900 | 182,300 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20250821 | 1,979 | 1,979 | 1,950 | 1,952 | 314,500 | 63,600 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250822 | 1,953 | 1,956 | 1,942 | 1,955 | 182,600 | -131,900 | 100% | ▲ | 8882 | 51 | 0 | 96% | 2% |
| 20250827 | 1,955 | 1,974 | 1,953 | 1,960 | 455,500 | 169,500 | 100% | ▼▼ | 1777 | 0 | 0 | 96% | 2% |
| 20250815 | 1,920 | 1,934 | 1,913 | 1,934 | 325,600 | -52,600 | 100% | ▲▲ | 8282 | 0 | 0 | 95% | 2% |
| 20250814 | 1,926 | 1,937 | 1,911 | 1,928 | 378,200 | -133,100 | 100% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20250813 | 1,960 | 1,964 | 1,926 | 1,927 | 511,300 | -362,200 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 2% |
| 20250812 | 1,991 | 1,994 | 1,930 | 1,941 | 873,500 | 467,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 2,974,808 | 3% | ▼ | -104,350 |
| 2025-08-22 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 2,869,508 | 3% | ▼ | -105,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 175,800 | 3,435,200 | 51,200 | 3,326,800 | 124,600 | 108,400 |
| 2025-08-08 | 192,500 | 3,757,900 | 52,200 | 3,633,600 | 140,300 | 124,300 |
| 2025-08-15 | 254,800 | 3,810,700 | 53,500 | 3,706,000 | 201,300 | 104,700 |
| 2025-08-22 | 299,900 | 3,915,200 | 60,700 | 3,809,700 | 239,200 | 105,500 |