7412--アトム-【小売業】【回転ずし】回転ずし、居酒屋、ステーキの外食中堅、コロワイド傘下
売上高:310980-当期純利益:3220-総資産:242760-時価:129878089----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20241218696699691691313,800-599%99%101%99%96%99%96%100%
20241219691692686687380,800-499%99%121%▼▼99%97%98%95%100%
20241220688690675678461,100-999%99%121%▼▼▼97%100%98%94%100%
20241223673678655655910,400-2397%97%197%▼▼▼▼102%104%102%91%100%
20241224647661643657869,3002100%102%95%100%104%100%91%100%
20241225659662649661742,9004101%100%85%▲▲101%104%97%91%101%
20241226659670658664699,1003100%101%94%▲▲▲101%103%97%92%101%
20241227667681666676520,90012102%101%75%▲▲▲▲100%101%96%95%103%
20241230676683671674339,100-2100%100%65%101%99%98%95%103%
20250106675683675683289,1009101%101%85%100%96%97%96%104%
20250107683687679686297,9003100%100%103%▲▲99%96%97%96%105%
20250108686687680681173,900-599%99%58%99%97%97%96%104%
20250109681682671671295,500-1099%99%170%▼▼98%96%99%94%102%
20250110670670658659420,100-1298%98%142%▼▼▼100%94%101%93%101%
20250114659660651656321,000-3100%100%76%▼▼▼▼100%95%102%92%100%
20250115657662651658266,6002100%100%83%98%95%102%93%100%
20250116658661642642663,500-1698%98%249%95%99%105%91%100%
202501176426426086081,380,900-3495%95%208%▼▼101%104%110%87%100%
20250120612623611619585,10011102%101%42%101%104%108%89%102%
20250121620629615626304,4007101%101%52%▲▲100%104%108%91%103%
20250122625627619624262,500-2100%100%86%102%104%108%91%103%
20250123622638621635293,30011102%102%112%100%104%106%93%104%
20250124636645634635301,6000100%100%103%--101%104%105%93%104%
20250127640650636645350,70010102%101%116%100%102%104%94%106%
20250128646651644647263,9002100%100%75%▲▲100%100%104%94%106%
20250129647652645647189,1000100%100%72%--102%100%104%94%106%
20250130649663648663334,00016102%102%177%99%99%102%97%109%
20250131660662656656219,600-799%99%66%99%100%102%96%108%
20250203656658649650309,900-699%99%141%▼▼98%101%103%95%107%
20250204653654640643279,800-799%98%90%▼▼▼101%104%105%94%106%
20250205642647641647156,0004101%101%56%101%104%104%95%106%
20250206648657648656181,8009101%101%117%▲▲100%102%103%98%108%
20250207657671654657519,4001100%100%286%▲▲▲100%103%104%99%108%
20250210650660644653365,900-499%100%70%102%102%103%98%107%
20250212654670650670319,20017103%102%87%100%100%101%100%110%
20250213670672666671210,5001100%100%66%▲▲99%100%100%100%110%
20250214674675667670171,800-1100%99%82%99%100%101%100%110%
20250217670672662664163,700-699%99%95%▼▼101%100%102%99%107%
20250218662671662666121,2002100%101%74%101%100%101%99%107%
20250219666672664672120,2006101%101%99%▲▲100%99%100%100%108%
20250220672672666670131,500-2100%100%109%100%99%102%100%106%
20250225664666662663131,000-799%100%100%▼▼100%100%101%99%104%
20250226665666659664169,2001100%100%129%100%100%101%99%103%
20250227666669662668138,3004101%100%82%▲▲99%101%101%99%104%
20250228665666657657363,200-1198%99%263%99%102%101%98%102%
20250303662665653653274,600-499%99%76%▼▼102%103%0%97%102%
20250304653669653665335,10012102%102%122%100%101%0%99%103%
20250305665668662666152,6001100%100%46%▲▲101%101%0%99%104%
20250306668674667674195,4008101%101%128%▲▲▲100%99%0%100%105%
20250307670677668673243,400-1100%100%125%100%99%0%100%104%
20250310670672665671319,300-2100%100%131%▼▼101%100%0%100%103%
20250311668677666674366,9003100%101%115%98%100%0%100%103%
20250312673679662662448,400-1298%98%122%100%0%0%98%101%
20250313662667660661172,800-1100%100%39%▼▼100%0%0%98%101%
20250314663667662665162,2004101%100%94%101%0%0%99%102%
20250317665672665671182,1006101%101%112%▲▲%%%100%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-07587,100415,20072,800186,000514,300229,200
2025-02-28484,100444,20072,800194,600411,300249,600
2025-02-21487,700442,40072,800189,200414,900253,200
2025-02-14505,300426,80072,800177,300432,500249,500
2025-02-07476,200440,80072,800183,400403,400257,400
2025-01-31426,200479,10072,800195,200353,400283,900
2025-01-24403,900505,20072,800212,000331,100293,200
2025-01-17383,200546,50073,300210,900309,900335,600
2025-01-10338,500426,00073,900165,400264,600260,600
2024-12-27442,200413,20073,800163,500368,400249,700
2024-12-20402,700343,80073,800114,000328,900229,800
2024-12-13397,000299,70073,80097,200323,200202,500
2024-12-06392,700293,00073,800102,200318,900190,800
2024-11-29441,000280,20073,80097,400367,200182,800
2024-11-22435,800323,20073,800112,300362,000210,900
2024-11-15419,700362,00073,800129,100345,900232,900
2024-11-08469,100419,00073,800144,200395,300274,800
2024-11-01442,800444,50073,800148,300369,000296,200
2024-10-25413,400488,40073,800156,900339,600331,500
2024-10-18380,000445,80073,800188,600306,200257,200
2024-10-11349,100361,60073,800141,000275,300220,600
2024-10-04392,800316,70073,800119,700319,000197,000
2024-09-27526,700242,00096,80078,400429,900163,600
2024-09-20695,500292,300132,90062,900562,600229,400
2024-09-13564,400300,700112,90060,500451,500240,200
2024-09-06520,700353,300113,10068,400407,600284,900
2024-08-30486,300388,500113,10068,700373,200319,800
2024-08-23488,600382,600113,10072,400375,500310,200
2024-08-16439,300332,200113,10066,700326,200265,500
2024-08-09410,900367,100113,100102,000297,800265,100
2024-08-02414,800396,200113,100119,400301,700276,800
2024-07-26445,900400,700113,100118,000332,800282,700
2024-07-19457,200415,500114,100129,900343,100285,600
2024-07-12459,300411,800114,100122,800345,200289,000
2024-07-05446,300476,300114,100134,100332,200342,200
2024-06-28451,200478,200114,100132,400337,100345,800
2024-06-21434,900473,800117,600125,000317,300348,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-03-10 JPM Securities Japan Co Ltd.1,015,9440.52%670672665671319,300
2025-03-07 GOLDMAN SACHS INTERNATIONAL2,312,7821.19%-189,400670677668673243,400
2025-02-27 GOLDMAN SACHS INTERNATIONAL2,502,1821.29%-157,200666669662668138,300
2025-02-18 GOLDMAN SACHS INTERNATIONAL2,659,3821.37%1,080,100662671662666121,200
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.00.00%-1,000,000662671662666121,200
2025-02-13 GOLDMAN SACHS INTERNATIONAL1,579,2820.81%48,000670672666671210,500
2025-02-12 GOLDMAN SACHS INTERNATIONAL1,531,2820.79%-24,200654670650670319,200
2025-02-12 GOLDMAN SACHS INTERNATIONAL1,531,2820.79%-24,200654670650670319,200
2025-02-10 GOLDMAN SACHS INTERNATIONAL1,555,4820.80%14,700650660644653365,900
2025-02-10 GOLDMAN SACHS INTERNATIONAL1,555,4820.80%650660644653365,900
2025-02-07 GOLDMAN SACHS INTERNATIONAL1,540,7820.79%-135,544657671654657519,400
2025-02-07 GOLDMAN SACHS INTERNATIONAL1,540,7820.79%657671654657519,400
2025-01-27 GOLDMAN SACHS INTERNATIONAL1,676,3260.86%-71,200640650636645350,700
2025-01-24 GOLDMAN SACHS INTERNATIONAL1,747,5260.90%12,100636645634635301,600
2025-01-23 GOLDMAN SACHS INTERNATIONAL1,735,4260.89%-37,056622638621635293,300
2025-01-16 GOLDMAN SACHS INTERNATIONAL1,772,4820.91%191,793658661642642663,500
2024-12-30 Integrated Core Strategies (Asia) Pte. Ltd.1,000,0000.51%32,600676683671674339,100
2024-12-27 Integrated Core Strategies (Asia) Pte. Ltd.967,4000.49%-2,100667681666676520,900
2024-12-25 Integrated Core Strategies (Asia) Pte. Ltd.969,5000.50%659662649661742,900
2024-12-23 GOLDMAN SACHS INTERNATIONAL1,580,6890.81%46,200673678655655910,400
2024-11-28 GOLDMAN SACHS INTERNATIONAL1,534,4890.79%-176,500719726718723329,700
2024-11-26 GOLDMAN SACHS INTERNATIONAL1,710,9890.88%-177,300710716710716259,600
2024-11-21 GOLDMAN SACHS INTERNATIONAL1,888,2890.97%-63,200697711697708460,100
2024-11-13 GOLDMAN SACHS INTERNATIONAL1,951,4891.00%63,400689706688692473,100
2024-11-08 MERRILL LYNCH INTERNATIONAL940,1150.48%-35,600678691675679335,300
2024-11-07 MERRILL LYNCH INTERNATIONAL975,7150.50%15,400680682676677204,100
2024-11-06 MERRILL LYNCH INTERNATIONAL960,3150.49%-21,300677685676676242,500
2024-11-01 MERRILL LYNCH INTERNATIONAL981,6150.50%-6,900677679673674196,000
2024-10-30 GOLDMAN SACHS INTERNATIONAL1,888,0890.97%-69,400674682670678316,600
2024-10-29 MERRILL LYNCH INTERNATIONAL988,5150.51%-60,100657674656671496,200
2024-10-28 MERRILL LYNCH INTERNATIONAL1,048,6150.54%-23,700648665648654422,300
2024-10-24 GOLDMAN SACHS INTERNATIONAL1,957,4891.01%214,000652653634648752,500
2024-10-23 MERRILL LYNCH INTERNATIONAL1,072,3150.55%670670654655741,400
2024-10-08 GOLDMAN SACHS INTERNATIONAL1,743,4890.90%148,500706710700700295,700
2024-07-17 GOLDMAN SACHS INTERNATIONAL1,594,9890.82%188,600741742738740134,400
2024-06-21 GOLDMAN SACHS INTERNATIONAL1,406,3890.72%64,000710719709714405,900
2024-06-20 GOLDMAN SACHS INTERNATIONAL1,342,3890.69%-15,700719734704704840,500
2024-06-19 GOLDMAN SACHS INTERNATIONAL1,358,0890.70%11,807698698693695226,700
2024-04-16 GOLDMAN SACHS INTERNATIONAL1,346,2820.69%-125,100886889884888165,200
2024-04-09 GOLDMAN SACHS INTERNATIONAL1,471,3820.76%-78,500890896890894158,400
2024-04-05 GOLDMAN SACHS INTERNATIONAL1,549,8820.80%155,900883890882885258,100
2024-03-11 GOLDMAN SACHS INTERNATIONAL1,393,9820.72%215,500925928918923288,100

TDnet更新情報

EDINEt更新情報

企業サイト更新情報