[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/小売業】 売上高:610060 当期純利益:31710 総資産:465850 時価:1599億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 976 | 979 | 969 | 977 | 230,600 | -45,800 | 100% | ▲ | 2822 | 51 | 0 | 99% | 7% |
| 20250805 | 982 | 993 | 982 | 986 | 244,500 | -51,100 | 100% | ▲ | 2222 | 51 | 0 | 100% | 8% |
| 20250730 | 972 | 976 | 970 | 973 | 276,400 | -41,000 | 100% | -- | 8285 | 0 | 0 | 99% | 7% |
| 20250804 | 980 | 991 | 979 | 984 | 295,600 | -56,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250729 | 975 | 979 | 966 | 973 | 317,400 | -117,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250801 | 978 | 987 | 977 | 987 | 352,500 | 121,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250825 | 987 | 993 | 986 | 991 | 391,000 | -164,300 | 100% | -- | 5885 | 0 | 0 | 99% | 2% |
| 20250820 | 1,000 | 1,010 | 999 | 1,002 | 416,200 | -31,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250808 | 1,005 | 1,007 | 1,000 | 1,003 | 421,700 | -160,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20250826 | 990 | 995 | 989 | 991 | 426,300 | 35,300 | 100% | -- | 1114 | 0 | 0 | 99% | 2% |
| 20250806 | 986 | 996 | 983 | 996 | 433,200 | 188,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250728 | 963 | 984 | 961 | 983 | 434,800 | 56,700 | 101% | ▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250819 | 992 | 1,002 | 992 | 999 | 447,300 | -171,700 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 5% |
| 20250815 | 998 | 999 | 990 | 993 | 453,100 | -3,100 | 100% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250814 | 1,000 | 1,001 | 995 | 997 | 456,200 | -198,100 | 100% | -- | 5255 | 0 | 0 | 99% | 9% |
| 20250822 | 990 | 993 | 988 | 991 | 555,300 | -5,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250821 | 1,000 | 1,000 | 992 | 992 | 560,700 | 144,500 | 99% | ▼ | 7747 | 0 | 0 | 99% | 2% |
| 20250807 | 995 | 1,005 | 992 | 1,005 | 582,100 | 148,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250812 | 1,001 | 1,002 | 991 | 996 | 598,800 | 177,100 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 9% |
| 20250818 | 990 | 1,005 | 990 | 994 | 619,000 | 165,900 | 100% | ▲ | 1471 | 0 | 0 | 99% | 5% |
| 20250813 | 1,000 | 1,001 | 988 | 997 | 654,300 | 55,500 | 100% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20250828 | 984 | 1,010 | 981 | 1,002 | 1,359,400 | -35,700 | 101% | ▲▲ | 2882 | 0 | 0 | 100% | 3% |
| 20250827 | 990 | 997 | 990 | 994 | 1,395,100 | 968,800 | 100% | ▲ | 1141 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7630 | モルガン・スタンレーMUFG証券株式会社 | 1,275,341 | 1% | ▼ | -30,700 |
| 2025-08-25 | 7630 | Barclays Capital Securities Ltd | 826,300 | 1% | ▲ | |
| 2025-08-14 | 7630 | GOLDMAN SACHS INTERNATIONAL | 1,128,576 | 1% | ▲ | 167,192 |
| 2025-08-18 | 7630 | BNP Paribas Financial Markets SNC | 814,299 | 1% | ▲ | 24,800 |
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 | 315,100 | 607,900 | 105,500 | 386,600 | 209,600 | 221,300 |
| 2025-08-08 | 279,000 | 947,400 | 95,700 | 719,300 | 183,300 | 228,100 |
| 2025-08-15 | 221,700 | 1,183,300 | 69,600 | 1,067,400 | 152,100 | 115,900 |
| 2025-08-22 | 232,200 | 1,857,100 | 61,000 | 1,717,000 | 171,200 | 140,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |