[7630]壱番屋:【カレー専門店】カレー専門店を直営・FCで全国展開
Yahoo! 【プライム/27小売業】 売上高:610060 当期純利益:31710 総資産:465850 時価:1466億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 912 | 923 | 912 | 921 | 148,500 | -87,500 | 101% | ▲ | 2282 | 51 | 0 | 97% | 2% |
| 20251211 | 922 | 924 | 912 | 914 | 116,200 | -32,300 | 99% | ▼ | 2528 | 51 | 0 | 97% | 1% |
| 20251212 | 916 | 922 | 916 | 916 | 177,700 | 61,500 | 100% | ▲ | 7171 | 0 | 0 | 97% | 1% |
| 20251215 | 920 | 929 | 920 | 926 | 232,200 | 54,500 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251216 | 927 | 932 | 925 | 926 | 208,300 | -23,900 | 100% | -- | 2225 | 0 | 0 | 98% | 2% |
| 20251217 | 929 | 929 | 919 | 920 | 174,400 | -33,900 | 99% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251218 | 929 | 943 | 925 | 941 | 364,400 | 190,000 | 102% | ▲ | 1141 | 0 | 0 | 99% | 4% |
| 20251219 | 941 | 947 | 937 | 943 | 282,000 | -82,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251222 | 940 | 942 | 923 | 930 | 545,800 | 263,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251223 | 930 | 940 | 926 | 933 | 363,200 | -182,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20251224 | 935 | 940 | 931 | 934 | 226,200 | -137,000 | 100% | ▲▲ | 5222 | 0 | 0 | 99% | 3% |
| 20251225 | 934 | 938 | 932 | 932 | 146,500 | -79,700 | 100% | ▼ | 8288 | 0 | 0 | 98% | 2% |
| 20251226 | 935 | 936 | 928 | 928 | 364,400 | 217,900 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 2% |
| 20251229 | 936 | 948 | 917 | 928 | 699,200 | 334,800 | 100% | -- | 1714 | 0 | 0 | 98% | 2% |
| 20251230 | 932 | 932 | 912 | 912 | 533,800 | -165,400 | 98% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260105 | 912 | 922 | 906 | 915 | 518,400 | -15,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260106 | 915 | 921 | 914 | 918 | 308,400 | -210,000 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 1% |
| 20260107 | 920 | 923 | 916 | 916 | 323,600 | 15,200 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20260108 | 918 | 919 | 910 | 912 | 339,600 | 16,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260109 | 917 | 923 | 916 | 919 | 220,000 | -119,600 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-06 | 7630 | GOLDMAN SACHS INTERNATIONAL | 1,448,201 | 1% | ▲ | 112,925 |
| 2026-01-05 | 7630 | BNP Paribas Financial Markets SNC | 948,299 | 1% | ▼ | -43,600 |
| 2025-12-26 | 7630 | BNP Paribas Financial Markets SNC | 991,899 | 1% | ▲ | 35,000 |
| 2025-12-23 | 7630 | GOLDMAN SACHS INTERNATIONAL | 1,335,276 | 1% | ▲ | 205,900 |
| 2025-12-18 | 7630 | GOLDMAN SACHS INTERNATIONAL | 1,129,376 | 1% | ▲ | 163,994 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 245,700 | 135,800 | 78,900 | 50,900 | 166,800 | 84,900 |
| 2025-12-19 | 146,900 | 117,300 | 64,200 | 45,900 | 82,700 | 71,400 |
| 2025-12-12 | 152,600 | 121,000 | 61,700 | 44,600 | 90,900 | 76,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-08 15:34 | S100TCQA | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-21 15:50 | S100SXIN | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |