[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:2015億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 1,926 | 1,995 | 1,922 | 1,995 | 1,066,800 | 374,300 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260406 | 1,991 | 1,998 | 1,951 | 1,951 | 398,200 | -668,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 8% |
| 20260413 | 1,933 | 1,952 | 1,933 | 1,940 | 279,300 | -15,200 | 100% | ▲ | 8282 | 51 | 0 | 97% | 7% |
| 20260409 | 1,950 | 1,971 | 1,945 | 1,945 | 346,700 | 3,200 | 100% | ▼ | 1747 | 0 | 0 | 97% | 7% |
| 20260408 | 1,950 | 1,966 | 1,948 | 1,949 | 343,500 | 54,800 | 100% | ▲ | 7171 | 51 | 0 | 98% | 7% |
| 20260407 | 1,952 | 1,971 | 1,926 | 1,940 | 288,700 | -109,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20260327 | 1,950 | 1,966 | 1,931 | 1,964 | 1,145,500 | 436,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260318 | 1,918 | 1,930 | 1,913 | 1,930 | 308,900 | 48,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260410 | 1,945 | 1,958 | 1,924 | 1,932 | 294,500 | -52,200 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 6% |
| 20260402 | 1,889 | 1,925 | 1,881 | 1,925 | 692,500 | -86,000 | 102% | ▲▲ | 2222 | 0 | 2 | 98% | 6% |
| 20260324 | 1,911 | 1,932 | 1,907 | 1,932 | 463,000 | -1,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260401 | 1,829 | 1,897 | 1,827 | 1,897 | 778,500 | 183,900 | 105% | ▲ | 1171 | 0 | 2 | 97% | 5% |
| 20260319 | 1,925 | 1,935 | 1,908 | 1,912 | 372,500 | 63,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20260326 | 1,916 | 1,920 | 1,904 | 1,910 | 708,900 | 133,300 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260325 | 1,936 | 1,942 | 1,912 | 1,912 | 575,600 | 112,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20260323 | 1,900 | 1,913 | 1,893 | 1,904 | 464,200 | 91,700 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260317 | 1,911 | 1,926 | 1,897 | 1,905 | 260,700 | -26,500 | 100% | ▼ | 2828 | 51 | 0 | 100% | 4% |
| 20260414 | 1,933 | 1,941 | 1,880 | 1,880 | 321,600 | 42,300 | 97% | ▼ | 7717 | 0 | 0 | 94% | 4% |
| 20260415 | 1,905 | 1,909 | 1,881 | 1,891 | 262,100 | -59,500 | 101% | ▲ | 8282 | 51 | 0 | 95% | 4% |
| 20260416 | 1,897 | 1,915 | 1,892 | 1,895 | 194,600 | -67,500 | 100% | ▲▲ | 2282 | 51 | 0 | 95% | 4% |
| 20260417 | 1,891 | 1,909 | 1,891 | 1,893 | 184,000 | -10,600 | 100% | ▼ | 8888 | 51 | 0 | 95% | 4% |
| 20260330 | 1,853 | 1,875 | 1,824 | 1,850 | 1,436,500 | 291,000 | 94% | ▼ | 7777 | 0 | 5 | 94% | 1% |
| 20260331 | 1,849 | 1,857 | 1,810 | 1,815 | 594,600 | -841,900 | 98% | ▼▼ | 8888 | 0 | 4 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-03-23 | 7616 | GOLDMAN SACHS INTERNATIONAL | 745,488 | 1% | ▲ | 13,056 |
| 2026-03-24 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,469,968 | 4% | ▼ | -93,500 |
| 2026-03-24 | 7616 | GOLDMAN SACHS INTERNATIONAL | 736,588 | 1% | ▼ | -8,900 |
| 2026-03-25 | 7616 | GOLDMAN SACHS INTERNATIONAL | 754,088 | 1% | ▲ | 17,500 |
| 2026-03-26 | 7616 | GOLDMAN SACHS INTERNATIONAL | 738,888 | 1% | ▼ | -15,200 |
| 2026-03-31 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,527,368 | 4% | ▲ | 57,400 |
| 2026-04-01 | 7616 | GOLDMAN SACHS INTERNATIONAL | 578,514 | 1% | ▼ | -160,374 |
| 2026-04-02 | 7616 | JPM Securities Japan Co Ltd. | 1,203,234 | 1% | ▼ | |
| 2026-04-03 | 7616 | JPM Securities Japan Co Ltd. | 1,120,250 | 1% | ▼ | -82,984 |
| 2026-04-03 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,281,084 | 4% | ▼ | -246,284 |
| 2026-04-03 | 7616 | Citigroup Global Markets Limited | 743,515 | 1% | ▼ | -15,400 |
| 2026-04-06 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,242,384 | 4% | ▼ | -38,700 |
| 2026-04-07 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,087,284 | 4% | ▼ | -155,100 |
| 2026-04-09 | 7616 | GOLDMAN SACHS INTERNATIONAL | 512,788 | 0% | ▼ | -65,726 |
| 2026-04-10 | 7616 | Citigroup Global Markets Limited | 636,715 | 1% | ▼ | -106,800 |
| 2026-04-13 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 4,021,884 | 4% | ▼ | -65,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 184,700 | 4,177,300 | 51,000 | 3,911,000 | 133,700 | 266,300 |
| 2026-03-27 | 68,500 | 4,936,400 | 32,700 | 3,967,900 | 35,800 | 968,500 |
| 2026-04-03 | 62,400 | 1,164,000 | 33,300 | 1,007,400 | 29,100 | 156,600 |
| 2026-04-10 | 62,500 | 1,144,200 | 31,200 | 1,008,100 | 31,300 | 136,100 |