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:151967760----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
202412261,0041,0141,0031,012369,5009101%101%99%▲▲100%100%97%98%102%
202412271,0151,0231,0121,017235,8005100%100%64%▲▲▲100%97%97%99%102%
202412301,0251,0301,0201,024263,0007101%100%112%▲▲▲▲99%97%98%99%103%
202501061,0241,0251,0151,015231,700-999%99%88%99%94%98%99%102%
202501071,0181,0181,0071,010211,500-5100%99%91%▼▼99%96%99%98%102%
202501081,0081,009997997446,900-1399%99%211%▼▼▼99%97%100%97%100%
202501099981,000990990639,200-799%99%143%▼▼▼▼97%98%101%96%100%
202501109879879629621,028,100-2897%97%161%▼▼▼▼▼99%99%104%93%100%
20250114965969955956657,000-699%99%64%▼▼▼▼▼▼101%101%104%93%100%
20250115960973959971308,50015102%101%47%99%100%103%95%102%
20250116971977964966268,100-599%99%87%98%101%103%94%101%
20250117966967948948488,400-1898%98%182%▼▼100%103%105%93%100%
20250120950953939951383,8003100%100%79%101%103%103%93%100%
20250121955970954966273,20015102%101%71%▲▲100%103%101%94%102%
20250122970973967971169,9005101%100%62%▲▲▲100%103%101%95%102%
20250123970976966973212,6002100%100%125%▲▲▲▲100%103%101%95%103%
20250124973982973977225,3004100%100%106%▲▲▲▲▲100%101%100%95%103%
20250127985988982985271,5008101%100%121%▲▲▲▲▲▲101%101%100%96%104%
20250128988996986995287,20010101%101%106%▲▲▲▲▲▲▲100%100%99%97%105%
20250129995995987992208,600-3100%100%73%101%99%99%97%105%
202501309911,001991999269,3007101%101%129%99%98%97%98%105%
202501311,0031,003992994259,400-599%99%96%100%98%98%97%105%
202502039941,002988993439,200-1100%100%169%▼▼99%98%98%98%105%
20250204995999984985267,200-899%99%61%▼▼▼99%98%99%98%104%
20250205986988976976421,500-999%99%158%▼▼▼▼101%101%101%98%103%
20250206971983971978313,8002100%101%74%99%101%100%98%103%
20250207978982973973362,900-599%99%116%99%101%101%97%103%
20250210975977969970408,800-3100%99%113%▼▼99%99%101%97%102%
20250212975975962967470,900-3100%99%115%▼▼▼102%99%102%97%102%
20250213968985966984347,70017102%102%74%99%97%100%98%104%
20250214988988978981318,600-3100%99%92%98%98%101%98%103%
20250217980981965965557,500-1698%98%175%▼▼100%101%102%97%101%
20250218963966959962405,700-3100%100%73%▼▼▼99%102%103%96%100%
20250219961963955956469,700-699%99%116%▼▼▼▼99%103%104%96%100%
20250220950952940941909,700-1598%99%194%▼▼▼▼▼99%100%102%94%100%
20250225965965955958830,30017102%99%91%101%100%100%96%102%
202502269589689569681,659,60010101%101%200%▲▲103%102%102%97%103%
202502279469889429761,531,4008101%103%92%▲▲▲99%99%99%98%104%
20250228974981956962600,700-1499%99%39%100%101%100%96%102%
20250303960972958961280,000-1100%100%47%▼▼99%101%100%96%102%
20250304965973959960317,300-1100%99%113%▼▼▼100%102%100%97%102%
20250305964971961963208,2003100%100%66%99%101%99%97%102%
20250306972973958962273,200-1100%99%131%101%100%99%98%102%
20250307962972957969269,5007101%101%99%100%98%97%98%103%
20250310977984968979467,00010101%100%173%▲▲101%98%0%99%104%
20250311975987969986269,4007101%101%58%▲▲▲98%98%0%100%105%
20250312976978954958368,700-2897%98%137%99%100%0%97%102%
20250313965965952959249,9001100%99%68%99%100%0%97%102%
20250314960961953953180,300-699%99%72%100%100%0%97%101%
20250317957959953956208,7003100%100%116%100%100%0%97%102%
20250318956962954954187,700-2100%100%90%101%100%0%97%101%
20250319955962955962221,8008101%101%118%100%0%0%98%102%
20250321958961955961162,900-1100%100%73%99%0%0%97%102%
20250324960960948950286,800-1199%99%176%▼▼100%0%0%96%101%
20250325955956947952202,5002100%100%71%%%%97%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
2025-03-14106,700173,90045,70081,00061,00092,900
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
2025-03-13 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