[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:2032億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,989 | 1,989 | 1,962 | 1,978 | 303,400 | -204,500 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 97% | 5% |
| 20250917 | 1,915 | 1,919 | 1,899 | 1,909 | 487,100 | 47,400 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20250916 | 1,903 | 1,917 | 1,895 | 1,914 | 439,700 | -280,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250912 | 1,916 | 1,921 | 1,893 | 1,894 | 720,300 | 364,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250911 | 1,938 | 1,940 | 1,916 | 1,916 | 355,600 | 113,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 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% |
| 20250908 | 1,916 | 1,925 | 1,910 | 1,924 | 538,300 | -238,400 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20250905 | 1,918 | 1,920 | 1,894 | 1,900 | 776,700 | 74,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250904 | 1,936 | 1,942 | 1,921 | 1,921 | 701,800 | 384,300 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250903 | 1,939 | 1,944 | 1,928 | 1,943 | 317,500 | -65,400 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20250901 | 1,953 | 1,964 | 1,945 | 1,952 | 294,600 | -161,400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250829 | 1,979 | 1,979 | 1,946 | 1,953 | 456,000 | 123,000 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20250828 | 1,960 | 1,982 | 1,951 | 1,982 | 333,000 | -122,500 | 101% | ▲ | 2822 | 0 | 0 | 97% | 3% |
| 20250827 | 1,955 | 1,974 | 1,953 | 1,960 | 455,500 | 169,500 | 100% | ▼▼ | 1777 | 0 | 0 | 96% | 2% |
| 20250826 | 1,960 | 1,971 | 1,955 | 1,966 | 286,000 | 17,700 | 100% | ▼ | 7117 | 0 | 0 | 97% | 2% |
| 20250821 | 1,979 | 1,979 | 1,950 | 1,952 | 314,500 | 63,600 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250902 | 1,959 | 1,962 | 1,932 | 1,934 | 382,900 | 88,300 | 99% | ▼▼▼ | 7717 | 24 | 0 | 95% | 0% |
| 20250825 | 1,956 | 1,973 | 1,948 | 1,973 | 268,300 | 85,700 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250818 | 1,945 | 1,990 | 1,938 | 1,966 | 507,900 | 182,300 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20250822 | 1,953 | 1,956 | 1,942 | 1,955 | 182,600 | -131,900 | 100% | ▲ | 8882 | 51 | 0 | 96% | 2% |
| 20250820 | 1,990 | 1,994 | 1,972 | 1,979 | 250,900 | -52,500 | 100% | ▲▲▲▲▲ | 2222 | 51 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-28 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 2,916,908 | 3% | ▲ | 47,400 |
| 2025-08-29 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 2,857,308 | 3% | ▼ | -59,600 |
| 2025-09-05 | 7616 | モルガン・スタンレーMUFG証券株式会社 | 2,912,908 | 3% | ▲ | 55,600 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 299,900 | 3,915,200 | 60,700 | 3,809,700 | 239,200 | 105,500 |
| 2025-08-29 | 212,100 | 4,083,600 | 63,600 | 3,966,100 | 148,500 | 117,500 |
| 2025-09-05 | 254,900 | 4,388,700 | 64,900 | 4,260,500 | 190,000 | 128,200 |