7630--壱番屋-【小売業】【カレー専門店】カレー専門店を直営・FCで全国展開
売上高:551370-当期純利益:26850-総資産:440320-時価:143826630----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
20250310977984968979467,00010101%100%173%▲▲101%98%99%99%104%
20250311975987969986269,4007101%101%58%▲▲▲98%98%99%100%105%
20250312976978954958368,700-2897%98%137%99%100%99%97%102%
20250313965965952959249,9001100%99%68%99%100%100%97%102%
20250314960961953953180,300-699%99%72%100%100%101%97%101%
20250317957959953956208,7003100%100%116%100%100%102%97%102%
20250318956962954954187,700-2100%100%90%101%100%102%97%101%
20250319955962955962221,8008101%101%118%100%101%103%98%102%
20250321958961955961162,900-1100%100%73%99%100%103%97%102%
20250324960960948950286,800-1199%99%176%▼▼100%100%104%96%101%
20250325955956947952202,5002100%100%71%100%97%104%97%100%
20250326954957951955273,4003100%100%135%▲▲100%96%104%97%101%
20250327959966955963337,4008101%100%123%▲▲▲99%95%104%98%101%
20250328961963948952284,300-1199%99%84%98%96%105%97%100%
20250331950952927927568,200-2597%98%200%▼▼99%98%107%94%100%
20250401930933919919384,200-899%99%68%▼▼▼98%98%107%93%100%
20250402928928912912336,500-799%98%88%▼▼▼▼100%103%109%92%100%
20250403909916898912474,9000100%100%141%--100%105%110%92%100%
20250404906912900909467,100-3100%100%98%101%106%110%92%100%
20250408902914897910481,4001100%101%103%101%107%110%92%100%
20250409904915899910366,1000100%101%76%--101%106%106%92%100%
20250410924934913934394,90024103%101%108%103%106%105%97%103%
20250411920952920950424,90016102%103%108%▲▲101%104%101%99%105%
20250414950960950960216,00010101%101%51%▲▲▲100%103%99%100%106%
20250415965969959966223,1006101%100%103%▲▲▲▲102%104%99%100%106%
20250416960980960978267,80012101%102%120%▲▲▲▲▲99%102%97%100%108%
20250417978979969973190,100-599%99%71%101%102%97%99%107%
20250418976987975985233,90012101%101%123%100%99%96%100%108%
20250421988994984992260,4007101%100%111%▲▲100%97%95%100%109%
20250422995997990995220,9003100%100%85%▲▲▲100%97%95%100%109%
20250423997999992995207,1000100%100%94%--98%96%94%100%109%
20250424995995971976201,900-1998%98%97%98%98%97%98%107%
20250425970972953955289,400-2198%98%143%▼▼100%98%97%96%105%
20250428962966956963286,9008101%100%99%99%98%97%97%106%
20250430965965952952240,300-1199%99%84%99%99%98%96%105%
20250501953954945948183,700-4100%99%76%▼▼99%100%97%95%104%
20250502948953938942259,800-699%99%141%▼▼▼101%101%97%95%104%
20250507938948938946233,3004100%101%90%101%100%97%95%104%
20250508942949937947227,8001100%101%98%▲▲100%99%97%95%104%
20250509945953943947180,3000100%100%79%--99%99%96%95%104%
20250512950953942943195,700-4100%99%109%99%99%97%95%101%
20250513945948938940206,100-3100%99%105%▼▼100%99%97%94%100%
20250514936939930935340,200-599%100%165%▼▼▼100%98%98%94%100%
20250515935937930935214,1000100%100%63%--101%97%98%94%100%
20250516931939928937270,1002100%101%126%100%97%98%94%100%
20250519930935925930369,800-799%100%137%98%97%97%93%100%
20250520934934915915363,400-1598%98%98%▼▼99%99%99%92%100%
20250521916921907907320,800-899%99%88%▼▼▼100%101%100%91%100%
20250522906912901903286,700-4100%100%89%▼▼▼▼100%101%100%91%100%
20250523905909903903251,3000100%100%88%--100%100%0%91%100%
20250526908912904906219,7003100%100%87%100%100%0%93%100%
20250527911911907909110,1003100%100%50%▲▲100%99%0%94%101%
20250528912914908912161,6003100%100%147%▲▲▲100%100%0%95%101%
20250529911915909912175,1000100%100%108%--100%100%0%96%101%
20250530910912903910286,200-2100%100%163%100%99%0%96%101%
20250602909912903907256,200-3100%100%90%▼▼100%99%0%96%100%
20250603907910903903217,300-4100%100%85%▼▼▼101%0%0%95%100%
20250604903911902909265,0006101%101%122%100%0%0%96%101%
20250605906906900903285,800-699%100%108%100%0%0%95%100%
20250606905911900901229,800-2100%100%80%▼▼%%%96%100%

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
2025-05-3065,600216,30043,20065,40022,400150,900
2025-05-2369,400203,40043,70057,30025,700146,100
2025-05-1668,100172,40042,90049,10025,200123,300
2025-05-0971,300140,80042,40047,60028,90093,200
2025-05-0275,500141,20042,20048,70033,30092,500
2025-04-2574,000141,50042,80046,90031,20094,600
2025-04-1879,000149,20041,80050,20037,20099,000
2025-04-1163,200155,00041,30059,80021,90095,200
2025-04-04103,100233,60046,60092,20056,500141,400
2025-03-28109,300186,30043,60083,10065,700103,200
2025-03-21105,700166,50045,70077,90060,00088,600
2025-03-14106,700173,90045,70081,00061,00092,900
2025-03-0791,900158,20047,50077,20044,40081,000
2025-02-2889,200166,40046,80083,20042,40083,200
2025-02-212,157,100253,6002,109,90098,70047,200154,900
2025-02-141,182,300219,6001,146,100101,00036,200118,600
2025-02-07744,400219,900709,400106,70035,000113,200
2025-01-31352,200203,300333,10096,30019,100107,000
2025-01-24212,800246,800197,100109,90015,700136,900
2025-01-17167,600260,600147,700112,90019,900147,700
2025-01-10108,500255,40094,000114,50014,500140,900
2024-12-2750,500150,40037,50070,40013,00080,000
2024-12-2052,700185,70028,00081,60024,700104,100
2024-12-1353,200143,30026,60070,70026,60072,600
2024-12-0667,200149,50041,80075,10025,40074,400
2024-11-2967,500153,30041,70077,80025,80075,500
2024-11-2266,400144,10041,90078,60024,50065,500
2024-11-1573,200137,80042,00076,00031,20061,800
2024-11-0875,400129,50041,50072,60033,90056,900
2024-11-0176,100133,70041,60075,60034,50058,100
2024-10-2571,200142,70041,50082,40029,70060,300
2024-10-1870,400155,30041,50085,20028,90070,100
2024-10-1175,300153,20041,60082,40033,70070,800
2024-10-0471,500145,70042,10079,70029,40066,000
2024-09-2778,300170,50043,00085,60035,30084,900
2024-09-2079,400171,40044,50083,80034,90087,600
2024-09-1380,500185,70044,00087,10036,50098,600
2024-09-0680,400221,70046,300109,90034,100111,800
2024-08-30125,500216,50069,000102,20056,500114,300
2024-08-232,323,400255,9002,257,200118,00066,200137,900
2024-08-161,280,100253,1001,251,400116,30028,700136,800
2024-08-09889,200251,700868,100117,40021,100134,300
2024-08-02582,400378,300557,200147,30025,200231,000
2024-07-26379,200424,700347,300152,20031,900272,500
2024-07-19269,200411,600233,000153,40036,200258,200
2024-07-12200,800385,800159,000144,80041,800241,000
2024-07-05148,700388,500105,600143,20043,100245,300
2024-06-28124,100392,00078,200143,30045,900248,700
2024-06-2190,500378,90057,000146,60033,500232,300

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
2025-06-02 モルガン・スタンレーMUFG証券株式会社807,8410.50%909912903907256,200
2025-05-22 BNP Paribas Financial Markets SNC959,1990.60%97,200906912901903286,700
2025-04-25 BNP Paribas Financial Markets SNC861,9990.53%65,300970972953955289,400
2025-04-14 BNP Paribas Financial Markets SNC796,6990.49%-125,700950960950960216,000
2025-04-08 モルガン・スタンレーMUFG証券株式会社751,6950.47%-56,900902914897910481,400
2025-04-07 モルガン・スタンレーMUFG証券株式会社808,5950.50%884910865889882,700
2025-04-03 BNP Paribas Financial Markets SNC922,3990.57%-93,500909916898912474,900
2025-03-28 BNP Paribas Financial Markets SNC1,015,8990.63%-117,219961963948952284,300
2025-03-13 BNP Paribas Financial Markets SNC1,133,1180.70%64,500965965952959249,900
2025-03-12 BNP Paribas Financial Markets SNC1,068,6180.66%119,100976978954958368,700
2025-03-11 BNP Paribas Financial Markets SNC949,5180.59%-83,800975987969986269,400
2025-03-11 GOLDMAN SACHS INTERNATIONAL781,0000.48%-37,000975987969986269,400
2025-03-10 BNP Paribas Financial Markets SNC1,033,3180.64%-101,600977984968979467,000
2025-03-04 BNP Paribas Financial Markets SNC1,134,9180.71%48,400965973959960317,300
2025-03-03 モルガン・スタンレーMUFG証券株式会社787,7760.49%-59,355960972958961280,000
2025-02-27 BNP Paribas Financial Markets SNC1,086,5180.68%-182,6009469889429761,531,400
2025-02-25 GOLDMAN SACHS INTERNATIONAL818,0000.51%965965955958830,300
2025-02-19 モルガン・スタンレーMUFG証券株式会社847,1310.53%136,200961963955956469,700
2025-02-18 BNP Paribas Financial Markets SNC1,269,1180.79%963966959962405,700
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.00.00%-1,134,178963966959962405,700
2025-02-10 モルガン・スタンレーMUFG証券株式会社710,9310.44%-106,900975977969970408,800
2025-02-10 モルガン・スタンレーMUFG証券株式会社710,9310.44%-106,900975977969970408,800
2025-02-07 モルガン・スタンレーMUFG証券株式会社817,8310.51%978982973973362,900
2025-02-07 モルガン・スタンレーMUFG証券株式会社817,8310.51%978982973973362,900
2025-01-14 Integrated Core Strategies (Asia) Pte. Ltd.1,134,1780.71%42,400965969955956657,000
2025-01-10 Integrated Core Strategies (Asia) Pte. Ltd.1,091,7780.68%233,5009879879629621,028,100
2024-12-23 Integrated Core Strategies (Asia) Pte. Ltd.858,2780.53%1,0001,0151,0001,000476,500
2024-09-09 モルガン・スタンレーMUFG証券株式会社787,0840.49%-41,2001,0001,0091,0001,008299,800
2024-09-05 モルガン・スタンレーMUFG証券株式会社828,2840.51%36,3001,0121,0139981,001405,100
2024-08-30 モルガン・スタンレーMUFG証券株式会社791,9840.49%1,0411,0461,0321,037357,600
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.788,7500.49%-41,7521,0161,037980983898,300
2024-06-24 Integrated Core Strategies (Asia) Pte. Ltd.830,5020.52%1,1281,1281,0901,094701,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TCQA3502024-05-08 15:34株式会社壱番屋インベスコ・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)
S100SXIN3502024-02-21 15:50株式会社壱番屋インベスコ・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)

企業サイト更新情報

codecatesite_titlemodified
76301 カレーハウスCoCo壱番屋2025-06-06 14:27:25
76302 IRニュース - 株主・投資家の皆様へ|株式会社壱番屋2024-06-26 19:34:54
76302 株式会社壱番屋2024-06-26 19:34:53
76303 2025年05月26日お知らせ「カレーハウスCoCo壱番屋」グアム1号店オープンのお知らせ2025-05-26 14:33:32
76303 2025年04月08日お知らせ「おはスタ 」出演者がココイチのトッピング開発で対決!視聴者投票で販売するトッピングを決定 -4月30日の生放送で視聴者投票を実施-2025-04-08 12:33:16
76303 2025年03月31日お知らせ名古屋モード学園学生のデザインを採用し、カレーハウスCoCo壱番屋 ナゴヤドーム店を4月1日にリニューアルオープン -産学連携プロジェクトとしてデザインコンペを実施-2025-03-31 11:33:25
76303 2025年02月05日お知らせ壱番屋の「おもてなしNo.1」を決める!「壱番屋グループ 全国接客コンテスト2025」を開催 -優勝者は神奈川県・京急金沢八景駅前店スタッフ-2025-02-05 14:31:07
76303 年末年始の営業に関するお知らせ | 2024年 | お知らせ | カレーハウスCoCo壱番屋2024-12-24 14:31:59
76303 2024年10月07日お知らせココイチ初の環境配慮型店舗「金沢小坂店」を石川県金沢市に10月7日オープン -木造建築や太陽光発電などを取り入れた、環境取り組みのモデル店舗-2024-10-07 21:33:41
76303 2024年09月17日お知らせ店頭商品の価格改定に関するお知らせ2024-09-17 19:34:09