| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 1,004 | 1,014 | 1,003 | 1,012 | 369,500 | 9 | 101% | 101% | 99% | ▲▲ | 100% | 100% | 97% | 98% | 102% |
| 20241227 | 1,015 | 1,023 | 1,012 | 1,017 | 235,800 | 5 | 100% | 100% | 64% | ▲▲▲ | 100% | 97% | 97% | 99% | 102% |
| 20241230 | 1,025 | 1,030 | 1,020 | 1,024 | 263,000 | 7 | 101% | 100% | 112% | ▲▲▲▲ | 99% | 97% | 98% | 99% | 103% |
| 20250106 | 1,024 | 1,025 | 1,015 | 1,015 | 231,700 | -9 | 99% | 99% | 88% | ▼ | 99% | 94% | 98% | 99% | 102% |
| 20250107 | 1,018 | 1,018 | 1,007 | 1,010 | 211,500 | -5 | 100% | 99% | 91% | ▼▼ | 99% | 96% | 99% | 98% | 102% |
| 20250108 | 1,008 | 1,009 | 997 | 997 | 446,900 | -13 | 99% | 99% | 211% | ▼▼▼ | 99% | 97% | 100% | 97% | 100% |
| 20250109 | 998 | 1,000 | 990 | 990 | 639,200 | -7 | 99% | 99% | 143% | ▼▼▼▼ | 97% | 98% | 101% | 96% | 100% |
| 20250110 | 987 | 987 | 962 | 962 | 1,028,100 | -28 | 97% | 97% | 161% | ▼▼▼▼▼ | 99% | 99% | 104% | 93% | 100% |
| 20250114 | 965 | 969 | 955 | 956 | 657,000 | -6 | 99% | 99% | 64% | ▼▼▼▼▼▼ | 101% | 101% | 104% | 93% | 100% |
| 20250115 | 960 | 973 | 959 | 971 | 308,500 | 15 | 102% | 101% | 47% | ▲ | 99% | 100% | 103% | 95% | 102% |
| 20250116 | 971 | 977 | 964 | 966 | 268,100 | -5 | 99% | 99% | 87% | ▼ | 98% | 101% | 103% | 94% | 101% |
| 20250117 | 966 | 967 | 948 | 948 | 488,400 | -18 | 98% | 98% | 182% | ▼▼ | 100% | 103% | 105% | 93% | 100% |
| 20250120 | 950 | 953 | 939 | 951 | 383,800 | 3 | 100% | 100% | 79% | ▲ | 101% | 103% | 103% | 93% | 100% |
| 20250121 | 955 | 970 | 954 | 966 | 273,200 | 15 | 102% | 101% | 71% | ▲▲ | 100% | 103% | 101% | 94% | 102% |
| 20250122 | 970 | 973 | 967 | 971 | 169,900 | 5 | 101% | 100% | 62% | ▲▲▲ | 100% | 103% | 101% | 95% | 102% |
| 20250123 | 970 | 976 | 966 | 973 | 212,600 | 2 | 100% | 100% | 125% | ▲▲▲▲ | 100% | 103% | 101% | 95% | 103% |
| 20250124 | 973 | 982 | 973 | 977 | 225,300 | 4 | 100% | 100% | 106% | ▲▲▲▲▲ | 100% | 101% | 100% | 95% | 103% |
| 20250127 | 985 | 988 | 982 | 985 | 271,500 | 8 | 101% | 100% | 121% | ▲▲▲▲▲▲ | 101% | 101% | 100% | 96% | 104% |
| 20250128 | 988 | 996 | 986 | 995 | 287,200 | 10 | 101% | 101% | 106% | ▲▲▲▲▲▲▲ | 100% | 100% | 99% | 97% | 105% |
| 20250129 | 995 | 995 | 987 | 992 | 208,600 | -3 | 100% | 100% | 73% | ▼ | 101% | 99% | 99% | 97% | 105% |
| 20250130 | 991 | 1,001 | 991 | 999 | 269,300 | 7 | 101% | 101% | 129% | ▲ | 99% | 98% | 97% | 98% | 105% |
| 20250131 | 1,003 | 1,003 | 992 | 994 | 259,400 | -5 | 99% | 99% | 96% | ▼ | 100% | 98% | 98% | 97% | 105% |
| 20250203 | 994 | 1,002 | 988 | 993 | 439,200 | -1 | 100% | 100% | 169% | ▼▼ | 99% | 98% | 98% | 98% | 105% |
| 20250204 | 995 | 999 | 984 | 985 | 267,200 | -8 | 99% | 99% | 61% | ▼▼▼ | 99% | 98% | 99% | 98% | 104% |
| 20250205 | 986 | 988 | 976 | 976 | 421,500 | -9 | 99% | 99% | 158% | ▼▼▼▼ | 101% | 101% | 101% | 98% | 103% |
| 20250206 | 971 | 983 | 971 | 978 | 313,800 | 2 | 100% | 101% | 74% | ▲ | 99% | 101% | 100% | 98% | 103% |
| 20250207 | 978 | 982 | 973 | 973 | 362,900 | -5 | 99% | 99% | 116% | ▼ | 99% | 101% | 101% | 97% | 103% |
| 20250210 | 975 | 977 | 969 | 970 | 408,800 | -3 | 100% | 99% | 113% | ▼▼ | 99% | 99% | 101% | 97% | 102% |
| 20250212 | 975 | 975 | 962 | 967 | 470,900 | -3 | 100% | 99% | 115% | ▼▼▼ | 102% | 99% | 102% | 97% | 102% |
| 20250213 | 968 | 985 | 966 | 984 | 347,700 | 17 | 102% | 102% | 74% | ▲ | 99% | 97% | 100% | 98% | 104% |
| 20250214 | 988 | 988 | 978 | 981 | 318,600 | -3 | 100% | 99% | 92% | ▼ | 98% | 98% | 101% | 98% | 103% |
| 20250217 | 980 | 981 | 965 | 965 | 557,500 | -16 | 98% | 98% | 175% | ▼▼ | 100% | 101% | 102% | 97% | 101% |
| 20250218 | 963 | 966 | 959 | 962 | 405,700 | -3 | 100% | 100% | 73% | ▼▼▼ | 99% | 102% | 103% | 96% | 100% |
| 20250219 | 961 | 963 | 955 | 956 | 469,700 | -6 | 99% | 99% | 116% | ▼▼▼▼ | 99% | 103% | 104% | 96% | 100% |
| 20250220 | 950 | 952 | 940 | 941 | 909,700 | -15 | 98% | 99% | 194% | ▼▼▼▼▼ | 99% | 100% | 102% | 94% | 100% |
| 20250225 | 965 | 965 | 955 | 958 | 830,300 | 17 | 102% | 99% | 91% | ▲ | 101% | 100% | 100% | 96% | 102% |
| 20250226 | 958 | 968 | 956 | 968 | 1,659,600 | 10 | 101% | 101% | 200% | ▲▲ | 103% | 102% | 102% | 97% | 103% |
| 20250227 | 946 | 988 | 942 | 976 | 1,531,400 | 8 | 101% | 103% | 92% | ▲▲▲ | 99% | 99% | 99% | 98% | 104% |
| 20250228 | 974 | 981 | 956 | 962 | 600,700 | -14 | 99% | 99% | 39% | ▼ | 100% | 101% | 100% | 96% | 102% |
| 20250303 | 960 | 972 | 958 | 961 | 280,000 | -1 | 100% | 100% | 47% | ▼▼ | 99% | 101% | 100% | 96% | 102% |
| 20250304 | 965 | 973 | 959 | 960 | 317,300 | -1 | 100% | 99% | 113% | ▼▼▼ | 100% | 102% | 100% | 97% | 102% |
| 20250305 | 964 | 971 | 961 | 963 | 208,200 | 3 | 100% | 100% | 66% | ▲ | 99% | 101% | 99% | 97% | 102% |
| 20250306 | 972 | 973 | 958 | 962 | 273,200 | -1 | 100% | 99% | 131% | ▼ | 101% | 100% | 99% | 98% | 102% |
| 20250307 | 962 | 972 | 957 | 969 | 269,500 | 7 | 101% | 101% | 99% | ▲ | 100% | 98% | 97% | 98% | 103% |
| 20250310 | 977 | 984 | 968 | 979 | 467,000 | 10 | 101% | 100% | 173% | ▲▲ | 101% | 98% | 0% | 99% | 104% |
| 20250311 | 975 | 987 | 969 | 986 | 269,400 | 7 | 101% | 101% | 58% | ▲▲▲ | 98% | 98% | 0% | 100% | 105% |
| 20250312 | 976 | 978 | 954 | 958 | 368,700 | -28 | 97% | 98% | 137% | ▼ | 99% | 100% | 0% | 97% | 102% |
| 20250313 | 965 | 965 | 952 | 959 | 249,900 | 1 | 100% | 99% | 68% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20250314 | 960 | 961 | 953 | 953 | 180,300 | -6 | 99% | 99% | 72% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20250317 | 957 | 959 | 953 | 956 | 208,700 | 3 | 100% | 100% | 116% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20250318 | 956 | 962 | 954 | 954 | 187,700 | -2 | 100% | 100% | 90% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20250319 | 955 | 962 | 955 | 962 | 221,800 | 8 | 101% | 101% | 118% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20250321 | 958 | 961 | 955 | 961 | 162,900 | -1 | 100% | 100% | 73% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20250324 | 960 | 960 | 948 | 950 | 286,800 | -11 | 99% | 99% | 176% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20250325 | 955 | 956 | 947 | 952 | 202,500 | 2 | 100% | 100% | 71% | ▲ | % | % | % | 97% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 106,700 | 173,900 | 45,700 | 81,000 | 61,000 | 92,900 |
| 2025-03-07 | 91,900 | 158,200 | 47,500 | 77,200 | 44,400 | 81,000 |
| 2025-02-28 | 89,200 | 166,400 | 46,800 | 83,200 | 42,400 | 83,200 |
| 2025-02-21 | 2,157,100 | 253,600 | 2,109,900 | 98,700 | 47,200 | 154,900 |
| 2025-02-14 | 1,182,300 | 219,600 | 1,146,100 | 101,000 | 36,200 | 118,600 |
| 2025-02-07 | 744,400 | 219,900 | 709,400 | 106,700 | 35,000 | 113,200 |
| 2025-01-31 | 352,200 | 203,300 | 333,100 | 96,300 | 19,100 | 107,000 |
| 2025-01-24 | 212,800 | 246,800 | 197,100 | 109,900 | 15,700 | 136,900 |
| 2025-01-17 | 167,600 | 260,600 | 147,700 | 112,900 | 19,900 | 147,700 |
| 2025-01-10 | 108,500 | 255,400 | 94,000 | 114,500 | 14,500 | 140,900 |
| 2024-12-27 | 50,500 | 150,400 | 37,500 | 70,400 | 13,000 | 80,000 |
| 2024-12-20 | 52,700 | 185,700 | 28,000 | 81,600 | 24,700 | 104,100 |
| 2024-12-13 | 53,200 | 143,300 | 26,600 | 70,700 | 26,600 | 72,600 |
| 2024-12-06 | 67,200 | 149,500 | 41,800 | 75,100 | 25,400 | 74,400 |
| 2024-11-29 | 67,500 | 153,300 | 41,700 | 77,800 | 25,800 | 75,500 |
| 2024-11-22 | 66,400 | 144,100 | 41,900 | 78,600 | 24,500 | 65,500 |
| 2024-11-15 | 73,200 | 137,800 | 42,000 | 76,000 | 31,200 | 61,800 |
| 2024-11-08 | 75,400 | 129,500 | 41,500 | 72,600 | 33,900 | 56,900 |
| 2024-11-01 | 76,100 | 133,700 | 41,600 | 75,600 | 34,500 | 58,100 |
| 2024-10-25 | 71,200 | 142,700 | 41,500 | 82,400 | 29,700 | 60,300 |
| 2024-10-18 | 70,400 | 155,300 | 41,500 | 85,200 | 28,900 | 70,100 |
| 2024-10-11 | 75,300 | 153,200 | 41,600 | 82,400 | 33,700 | 70,800 |
| 2024-10-04 | 71,500 | 145,700 | 42,100 | 79,700 | 29,400 | 66,000 |
| 2024-09-27 | 78,300 | 170,500 | 43,000 | 85,600 | 35,300 | 84,900 |
| 2024-09-20 | 79,400 | 171,400 | 44,500 | 83,800 | 34,900 | 87,600 |
| 2024-09-13 | 80,500 | 185,700 | 44,000 | 87,100 | 36,500 | 98,600 |
| 2024-09-06 | 80,400 | 221,700 | 46,300 | 109,900 | 34,100 | 111,800 |
| 2024-08-30 | 125,500 | 216,500 | 69,000 | 102,200 | 56,500 | 114,300 |
| 2024-08-23 | 2,323,400 | 255,900 | 2,257,200 | 118,000 | 66,200 | 137,900 |
| 2024-08-16 | 1,280,100 | 253,100 | 1,251,400 | 116,300 | 28,700 | 136,800 |
| 2024-08-09 | 889,200 | 251,700 | 868,100 | 117,400 | 21,100 | 134,300 |
| 2024-08-02 | 582,400 | 378,300 | 557,200 | 147,300 | 25,200 | 231,000 |
| 2024-07-26 | 379,200 | 424,700 | 347,300 | 152,200 | 31,900 | 272,500 |
| 2024-07-19 | 269,200 | 411,600 | 233,000 | 153,400 | 36,200 | 258,200 |
| 2024-07-12 | 200,800 | 385,800 | 159,000 | 144,800 | 41,800 | 241,000 |
| 2024-07-05 | 148,700 | 388,500 | 105,600 | 143,200 | 43,100 | 245,300 |
| 2024-06-28 | 124,100 | 392,000 | 78,200 | 143,300 | 45,900 | 248,700 |
| 2024-06-21 | 90,500 | 378,900 | 57,000 | 146,600 | 33,500 | 232,300 |
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 SNC | 1,133,118 | 0.70% | ▲ | 64,500 | 965 | 965 | 952 | 959 | 249,900 |
| 2025-03-12 | BNP Paribas Financial Markets SNC | 1,068,618 | 0.66% | ▲ | 119,100 | 976 | 978 | 954 | 958 | 368,700 |
| 2025-03-11 | BNP Paribas Financial Markets SNC | 949,518 | 0.59% | ▼ | -83,800 | 975 | 987 | 969 | 986 | 269,400 |
| 2025-03-11 | GOLDMAN SACHS INTERNATIONAL | 781,000 | 0.48% | ▼ | -37,000 | 975 | 987 | 969 | 986 | 269,400 |
| 2025-03-10 | BNP Paribas Financial Markets SNC | 1,033,318 | 0.64% | ▼ | -101,600 | 977 | 984 | 968 | 979 | 467,000 |
| 2025-03-04 | BNP Paribas Financial Markets SNC | 1,134,918 | 0.71% | ▲ | 48,400 | 965 | 973 | 959 | 960 | 317,300 |
| 2025-03-03 | モルガン・スタンレーMUFG証券株式会社 | 787,776 | 0.49% | ▼ | -59,355 | 960 | 972 | 958 | 961 | 280,000 |
| 2025-02-27 | BNP Paribas Financial Markets SNC | 1,086,518 | 0.68% | ▼ | -182,600 | 946 | 988 | 942 | 976 | 1,531,400 |
| 2025-02-25 | GOLDMAN SACHS INTERNATIONAL | 818,000 | 0.51% | ▲ | 965 | 965 | 955 | 958 | 830,300 | |
| 2025-02-19 | モルガン・スタンレーMUFG証券株式会社 | 847,131 | 0.53% | ▲ | 136,200 | 961 | 963 | 955 | 956 | 469,700 |
| 2025-02-18 | BNP Paribas Financial Markets SNC | 1,269,118 | 0.79% | ▲ | 963 | 966 | 959 | 962 | 405,700 | |
| 2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -1,134,178 | 963 | 966 | 959 | 962 | 405,700 |
| 2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 710,931 | 0.44% | ▼ | -106,900 | 975 | 977 | 969 | 970 | 408,800 |
| 2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 710,931 | 0.44% | ▼ | -106,900 | 975 | 977 | 969 | 970 | 408,800 |
| 2025-02-07 | モルガン・スタンレーMUFG証券株式会社 | 817,831 | 0.51% | ▲ | 978 | 982 | 973 | 973 | 362,900 | |
| 2025-02-07 | モルガン・スタンレーMUFG証券株式会社 | 817,831 | 0.51% | ▲ | 978 | 982 | 973 | 973 | 362,900 | |
| 2025-01-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,134,178 | 0.71% | ▲ | 42,400 | 965 | 969 | 955 | 956 | 657,000 |
| 2025-01-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,091,778 | 0.68% | ▲ | 233,500 | 987 | 987 | 962 | 962 | 1,028,100 |
| 2024-12-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 858,278 | 0.53% | ▲ | 1,000 | 1,015 | 1,000 | 1,000 | 476,500 | |
| 2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 787,084 | 0.49% | ▼ | -41,200 | 1,000 | 1,009 | 1,000 | 1,008 | 299,800 |
| 2024-09-05 | モルガン・スタンレーMUFG証券株式会社 | 828,284 | 0.51% | ▲ | 36,300 | 1,012 | 1,013 | 998 | 1,001 | 405,100 |
| 2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 791,984 | 0.49% | ▼ | 1,041 | 1,046 | 1,032 | 1,037 | 357,600 | |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 788,750 | 0.49% | ▼ | -41,752 | 1,016 | 1,037 | 980 | 983 | 898,300 |
| 2024-06-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 830,502 | 0.52% | ▲ | 1,128 | 1,128 | 1,090 | 1,094 | 701,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241223 | 15:30 | 壱番屋 | 2025年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241008 | 18:00 | 壱番屋 | お客様の個人情報の流出について |
| 20241007 | 15:30 | 壱番屋 | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240628 | 16:00 | 壱番屋 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240624 | 16:00 | 壱番屋 | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240530 | 15:30 | 壱番屋 | 支配株主等に関する事項について |
| 20240529 | 17:00 | 壱番屋 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240404 | 15:30 | 壱番屋 | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240109 | 19:30 | 壱番屋 | （訂正・数値データ訂正）「株式分割及び定款の一部変更並びに配当予想の修正と株主優待制度の変更に関するお知らせ」 の一部訂正について |
| 20240109 | 15:00 | 壱番屋 | 株式分割及び定款の一部変更並びに配当予想の修正と株主優待制度の変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7630 | 1 | カレーハウスCoCo壱番屋 | 2025-03-25 18:22:50 |
| 7630 | 2 | 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 |
| 7630 | 2 | 株式会社壱番屋 | 2024-06-26 19:34:53 |
| 7630 | 3 | 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 |
| 7630 | 3 | 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 |
| 7630 | 3 | 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 |
| 7630 | 3 | 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 |
| 7630 | 3 | 2024年07月19日お知らせココイチベーカリー、初出場のカレーパン日本一決定戦 「カレーパングランプリ®2024」にてダブル金賞受賞！ | 2024-07-19 11:31:11 |
| 7630 | 3 | 2024年07月11日お知らせ価格改定に関するお知らせ | 2024-07-11 12:34:10 |
| 7630 | 3 | 店頭商品の仕様・価格変更に関するお知らせ | 2024年 | お知らせ | カレーハウスCoCo壱番屋 | 2024-07-08 20:28:54 |