[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:1524億円
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 | 992 | 1,002 | 992 | 999 | 447,300 | -171,700 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 5% |
| 20250818 | 990 | 1,005 | 990 | 994 | 619,000 | 165,900 | 100% | ▲ | 1471 | 0 | 0 | 99% | 5% |
| 20250820 | 1,000 | 1,010 | 999 | 1,002 | 416,200 | -31,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250917 | 948 | 958 | 946 | 955 | 239,400 | -142,100 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20250828 | 984 | 1,010 | 981 | 1,002 | 1,359,400 | -35,700 | 101% | ▲▲ | 2882 | 0 | 0 | 100% | 3% |
| 20250826 | 990 | 995 | 989 | 991 | 426,300 | 35,300 | 100% | -- | 1114 | 0 | 0 | 99% | 2% |
| 20250821 | 1,000 | 1,000 | 992 | 992 | 560,700 | 144,500 | 99% | ▼ | 7747 | 0 | 0 | 99% | 2% |
| 20250916 | 939 | 949 | 933 | 949 | 381,500 | 131,900 | 101% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20250822 | 990 | 993 | 988 | 991 | 555,300 | -5,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250827 | 990 | 997 | 990 | 994 | 1,395,100 | 968,800 | 100% | ▲ | 1141 | 0 | 0 | 99% | 2% |
| 20250825 | 987 | 993 | 986 | 991 | 391,000 | -164,300 | 100% | -- | 5885 | 0 | 0 | 99% | 2% |
| 20250909 | 935 | 939 | 928 | 936 | 226,100 | -68,100 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20250910 | 935 | 940 | 933 | 937 | 184,200 | -41,900 | 100% | ▲▲ | 2252 | 0 | 0 | 94% | 1% |
| 20250911 | 937 | 942 | 934 | 942 | 199,200 | 15,000 | 101% | ▲▲▲ | 1111 | 51 | 0 | 94% | 1% |
| 20250912 | 942 | 945 | 939 | 942 | 249,600 | 50,400 | 100% | -- | 1114 | 0 | 0 | 94% | 1% |
| 20250829 | 996 | 997 | 961 | 972 | 703,700 | -655,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 0% |
| 20250901 | 962 | 969 | 958 | 963 | 436,900 | -266,800 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250902 | 965 | 968 | 944 | 947 | 434,700 | -2,200 | 98% | ▼▼▼ | 8828 | 24 | 0 | 94% | 0% |
| 20250903 | 947 | 954 | 944 | 951 | 333,000 | -101,700 | 100% | ▲ | 8582 | 0 | 0 | 95% | 0% |
| 20250904 | 951 | 951 | 938 | 945 | 269,200 | -63,800 | 99% | ▼ | 8828 | 51 | 0 | 94% | 0% |
| 20250905 | 942 | 944 | 926 | 930 | 609,700 | 340,500 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250908 | 937 | 941 | 929 | 930 | 294,200 | -315,500 | 100% | -- | 8285 | 51 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7630 | BNP Paribas Financial Markets SNC | 814,299 | 1% | ▲ | 24,800 |
| 2025-08-25 | 7630 | Barclays Capital Securities Ltd | 826,300 | 1% | ▲ | |
| 2025-08-27 | 7630 | BNP Paribas Financial Markets SNC | 988,399 | 1% | ▲ | 174,100 |
| 2025-08-28 | 7630 | Barclays Capital Securities Ltd | 787,700 | 0% | ▼ | -38,600 |
| 2025-08-28 | 7630 | GOLDMAN SACHS INTERNATIONAL | 1,089,176 | 1% | ▼ | -39,400 |
| 2025-08-29 | 7630 | GOLDMAN SACHS INTERNATIONAL | 1,118,290 | 1% | ▲ | 29,114 |
| 2025-09-09 | 7630 | モルガン・スタンレーMUFG証券株式会社 | 1,296,024 | 1% | ▲ | 20,683 |
| 2025-09-10 | 7630 | BNP Paribas Financial Markets SNC | 1,120,720 | 1% | ▲ | 132,321 |
| 2025-09-12 | 7630 | BNP Paribas Financial Markets SNC | 1,113,920 | 1% | ▼ | -6,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 232,200 | 1,857,100 | 61,000 | 1,717,000 | 171,200 | 140,100 |
| 2025-08-29 | 164,200 | 190,900 | 62,500 | 50,300 | 101,700 | 140,600 |
| 2025-09-05 | 257,500 | 135,900 | 60,300 | 22,600 | 197,200 | 113,300 |
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） |