[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:1398億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260401 | 921 | 928 | 918 | 927 | 279,300 | 56,200 | 101% | ▲ | 7771 | 0 | 0 | 100% | 5% |
| 20260327 | 924 | 933 | 922 | 931 | 572,600 | 394,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260330 | 919 | 926 | 908 | 924 | 395,800 | -176,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20260324 | 908 | 918 | 907 | 918 | 278,600 | -5,400 | 102% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260402 | 927 | 934 | 916 | 921 | 334,000 | 54,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20260331 | 929 | 931 | 919 | 919 | 223,100 | -172,700 | 99% | ▼▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260326 | 918 | 921 | 915 | 920 | 178,000 | -101,300 | 100% | ▲▲▲ | 5552 | 0 | 0 | 100% | 4% |
| 20260325 | 918 | 921 | 915 | 919 | 279,300 | 700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260403 | 920 | 927 | 919 | 925 | 144,100 | -189,900 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260406 | 925 | 930 | 922 | 929 | 268,200 | 124,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20260421 | 891 | 892 | 886 | 889 | 313,600 | 69,400 | 100% | -- | 1114 | 51 | 0 | 95% | 3% |
| 20260420 | 886 | 889 | 877 | 889 | 244,200 | -87,100 | 101% | ▲ | 8882 | 51 | 0 | 95% | 3% |
| 20260416 | 880 | 887 | 878 | 887 | 510,700 | 86,700 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20260422 | 888 | 888 | 876 | 876 | 279,500 | -34,100 | 99% | ▼ | 8888 | 51 | 0 | 94% | 2% |
| 20260323 | 904 | 907 | 897 | 904 | 284,000 | 96,400 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260417 | 887 | 891 | 884 | 884 | 331,300 | -179,400 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20260415 | 868 | 878 | 868 | 878 | 424,000 | -156,000 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260414 | 869 | 875 | 863 | 863 | 580,000 | -314,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260413 | 885 | 887 | 867 | 869 | 894,600 | 353,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260410 | 892 | 893 | 884 | 886 | 540,700 | 119,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260409 | 897 | 903 | 892 | 892 | 421,500 | -51,000 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260408 | 900 | 904 | 896 | 899 | 472,500 | -919,300 | 100% | ▲ | 2252 | 0 | 0 | 97% | 0% |
| 20260407 | 900 | 902 | 883 | 896 | 1,391,800 | 1,123,600 | 96% | ▼ | 7777 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 7630 | GOLDMAN SACHS INTERNATIONAL | 1,917,923 | 1% | ▲ | 48,182 |
| 2026-03-24 | 7630 | GOLDMAN SACHS INTERNATIONAL | 1,915,323 | 1% | ▼ | -2,600 |
| 2026-03-25 | 7630 | GOLDMAN SACHS INTERNATIONAL | 1,925,523 | 1% | ▲ | 10,200 |
| 2026-03-30 | 7630 | BNP Paribas Financial Markets SNC | 952,981 | 1% | ▼ | -84,800 |
| 2026-04-01 | 7630 | モルガン・スタンレーMUFG証券株式会社 | 1,248,054 | 1% | ▼ | -160,682 |
| 2026-04-07 | 7630 | BNP Paribas Financial Markets SNC | 964,481 | 1% | ▲ | 11,500 |
| 2026-04-08 | 7630 | BNP Paribas Financial Markets SNC | 949,381 | 1% | ▼ | -15,100 |
| 2026-04-09 | 7630 | BNP Paribas Financial Markets SNC | 960,881 | 1% | ▲ | 11,500 |
| 2026-04-09 | 7630 | GOLDMAN SACHS INTERNATIONAL | 1,864,123 | 1% | ▼ | -61,400 |
| 2026-04-13 | 7630 | GOLDMAN SACHS INTERNATIONAL | 1,944,423 | 1% | ▲ | 80,300 |
| 2026-04-16 | 7630 | モルガン・スタンレーMUFG証券株式会社 | 1,085,036 | 1% | ▼ | -163,018 |
| 2026-04-16 | 7630 | GOLDMAN SACHS INTERNATIONAL | 2,078,723 | 1% | ▲ | 134,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 133,100 | 310,200 | 64,400 | 38,400 | 68,700 | 271,800 |
| 2026-04-03 | 124,800 | 300,900 | 66,800 | 37,200 | 58,000 | 263,700 |
| 2026-04-10 | 202,600 | 399,600 | 84,400 | 37,200 | 118,200 | 362,400 |
| 2026-04-17 | 247,200 | 423,800 | 96,800 | 38,600 | 150,400 | 385,200 |
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） |