| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,040 | 1,052 | 1,034 | 1,045 | 395,900 | 1 | 100% | 100% | 95% | ▲ | 99% | 102% | 100% | 92% | 100% |
| 20240726 | 1,045 | 1,052 | 1,035 | 1,038 | 330,000 | -7 | 99% | 99% | 83% | ▼ | 100% | 101% | 100% | 91% | 100% |
| 20240729 | 1,049 | 1,052 | 1,043 | 1,052 | 275,000 | 14 | 101% | 100% | 83% | ▲ | 100% | 99% | 100% | 92% | 101% |
| 20240730 | 1,050 | 1,053 | 1,044 | 1,052 | 235,600 | 0 | 100% | 100% | 86% | -- | 102% | 101% | 100% | 92% | 101% |
| 20240731 | 1,052 | 1,070 | 1,049 | 1,070 | 248,700 | 18 | 102% | 102% | 106% | ▲ | 100% | 100% | 99% | 94% | 103% |
| 20240801 | 1,061 | 1,062 | 1,050 | 1,059 | 282,400 | -11 | 99% | 100% | 114% | ▼ | 99% | 99% | 100% | 94% | 102% |
| 20240802 | 1,048 | 1,049 | 1,025 | 1,036 | 515,800 | -23 | 98% | 99% | 183% | ▼ | 97% | 103% | 103% | 93% | 100% |
| 20240805 | 1,016 | 1,037 | 980 | 983 | 898,300 | -53 | 95% | 97% | 174% | ▼ | 103% | 100% | 102% | 90% | 100% |
| 20240806 | 1,032 | 1,073 | 1,020 | 1,065 | 775,500 | 82 | 108% | 103% | 86% | ▲ | 98% | 97% | 99% | 97% | 108% |
| 20240807 | 1,059 | 1,066 | 1,040 | 1,041 | 486,500 | -24 | 98% | 98% | 63% | ▼ | 100% | 99% | 101% | 95% | 106% |
| 20240808 | 1,037 | 1,056 | 1,037 | 1,042 | 464,100 | 1 | 100% | 100% | 95% | ▲ | 99% | 98% | 100% | 95% | 106% |
| 20240809 | 1,049 | 1,049 | 1,028 | 1,035 | 409,300 | -7 | 99% | 99% | 88% | ▼ | 99% | 99% | 100% | 94% | 105% |
| 20240813 | 1,045 | 1,045 | 1,022 | 1,031 | 442,700 | -4 | 100% | 99% | 108% | ▼▼ | 99% | 101% | 101% | 94% | 105% |
| 20240814 | 1,035 | 1,035 | 1,018 | 1,028 | 458,000 | -3 | 100% | 99% | 103% | ▼▼▼ | 99% | 101% | 101% | 94% | 105% |
| 20240815 | 1,028 | 1,028 | 1,018 | 1,020 | 455,700 | -8 | 99% | 99% | 99% | ▼▼▼▼ | 101% | 101% | 101% | 94% | 104% |
| 20240816 | 1,026 | 1,035 | 1,020 | 1,033 | 396,600 | 13 | 101% | 101% | 87% | ▲ | 99% | 101% | 99% | 97% | 105% |
| 20240819 | 1,033 | 1,033 | 1,018 | 1,024 | 562,000 | -9 | 99% | 99% | 142% | ▼ | 102% | 103% | 101% | 96% | 104% |
| 20240820 | 1,020 | 1,042 | 1,020 | 1,041 | 429,100 | 17 | 102% | 102% | 76% | ▲ | 99% | 101% | 99% | 97% | 106% |
| 20240821 | 1,038 | 1,038 | 1,029 | 1,032 | 356,000 | -9 | 99% | 99% | 83% | ▼ | 101% | 101% | 100% | 96% | 105% |
| 20240822 | 1,029 | 1,039 | 1,029 | 1,039 | 532,500 | 7 | 101% | 101% | 150% | ▲ | 100% | 101% | 101% | 97% | 106% |
| 20240823 | 1,035 | 1,040 | 1,029 | 1,034 | 643,900 | -5 | 100% | 100% | 121% | ▼ | 101% | 101% | 101% | 97% | 105% |
| 20240826 | 1,036 | 1,055 | 1,036 | 1,050 | 946,300 | 16 | 102% | 101% | 147% | ▲ | 100% | 99% | 100% | 98% | 107% |
| 20240827 | 1,047 | 1,056 | 1,043 | 1,043 | 911,400 | -7 | 99% | 100% | 96% | ▼ | 100% | 99% | 102% | 97% | 106% |
| 20240828 | 1,040 | 1,044 | 1,032 | 1,041 | 1,690,000 | -2 | 100% | 100% | 185% | ▼▼ | 102% | 101% | 104% | 97% | 106% |
| 20240829 | 1,017 | 1,043 | 1,015 | 1,042 | 1,231,100 | 1 | 100% | 102% | 73% | ▲ | 100% | 97% | 102% | 98% | 106% |
| 20240830 | 1,041 | 1,046 | 1,032 | 1,037 | 357,600 | -5 | 100% | 100% | 29% | ▼ | 99% | 97% | 102% | 97% | 105% |
| 20240902 | 1,039 | 1,041 | 1,019 | 1,025 | 288,700 | -12 | 99% | 99% | 81% | ▼▼ | 100% | 99% | 104% | 96% | 104% |
| 20240903 | 1,024 | 1,031 | 1,020 | 1,024 | 207,600 | -1 | 100% | 100% | 72% | ▼▼▼ | 99% | 101% | 104% | 96% | 100% |
| 20240904 | 1,021 | 1,030 | 1,012 | 1,012 | 334,500 | -12 | 99% | 99% | 161% | ▼▼▼▼ | 99% | 101% | 105% | 96% | 100% |
| 20240905 | 1,012 | 1,013 | 998 | 1,001 | 405,100 | -11 | 99% | 99% | 121% | ▼▼▼▼▼ | 100% | 101% | 105% | 95% | 100% |
| 20240906 | 1,010 | 1,014 | 1,003 | 1,009 | 221,400 | 8 | 101% | 100% | 55% | ▲ | 101% | 102% | 106% | 96% | 101% |
| 20240909 | 1,000 | 1,009 | 1,000 | 1,008 | 299,800 | -1 | 100% | 101% | 135% | ▼ | 101% | 102% | 105% | 96% | 101% |
| 20240910 | 1,012 | 1,032 | 1,008 | 1,027 | 276,600 | 19 | 102% | 101% | 92% | ▲ | 98% | 100% | 103% | 98% | 103% |
| 20240911 | 1,026 | 1,026 | 997 | 1,002 | 431,800 | -25 | 98% | 98% | 156% | ▼ | 101% | 102% | 104% | 95% | 100% |
| 20240912 | 1,009 | 1,016 | 1,005 | 1,016 | 195,800 | 14 | 101% | 101% | 45% | ▲ | 100% | 103% | 104% | 97% | 101% |
| 20240913 | 1,016 | 1,017 | 1,006 | 1,012 | 192,100 | -4 | 100% | 100% | 98% | ▼ | 101% | 102% | 103% | 96% | 101% |
| 20240917 | 1,020 | 1,029 | 1,016 | 1,029 | 249,100 | 17 | 102% | 101% | 130% | ▲ | 100% | 101% | 102% | 98% | 103% |
| 20240918 | 1,032 | 1,033 | 1,023 | 1,030 | 234,400 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 103% | 102% | 98% | 103% |
| 20240919 | 1,028 | 1,034 | 1,022 | 1,032 | 285,300 | 2 | 100% | 100% | 122% | ▲▲▲ | 101% | 103% | 102% | 98% | 103% |
| 20240920 | 1,029 | 1,042 | 1,028 | 1,042 | 384,700 | 10 | 101% | 101% | 135% | ▲▲▲▲ | 99% | 100% | 99% | 99% | 104% |
| 20240924 | 1,042 | 1,042 | 1,032 | 1,036 | 206,500 | -6 | 99% | 99% | 54% | ▼ | 101% | 100% | 100% | 99% | 103% |
| 20240925 | 1,040 | 1,046 | 1,035 | 1,046 | 228,600 | 10 | 101% | 101% | 111% | ▲ | 101% | 100% | 99% | 100% | 104% |
| 20240926 | 1,047 | 1,061 | 1,043 | 1,061 | 414,300 | 15 | 101% | 101% | 181% | ▲▲ | 99% | 98% | 98% | 100% | 106% |
| 20240927 | 1,056 | 1,060 | 1,041 | 1,045 | 283,200 | -16 | 98% | 99% | 68% | ▼ | 101% | 101% | 100% | 98% | 104% |
| 20240930 | 1,034 | 1,048 | 1,034 | 1,041 | 364,200 | -4 | 100% | 101% | 129% | ▼▼ | 100% | 101% | 99% | 98% | 104% |
| 20241001 | 1,041 | 1,050 | 1,039 | 1,045 | 201,600 | 4 | 100% | 100% | 55% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20241002 | 1,041 | 1,049 | 1,033 | 1,038 | 189,900 | -7 | 99% | 100% | 94% | ▼ | 99% | 98% | 98% | 98% | 104% |
| 20241003 | 1,046 | 1,049 | 1,032 | 1,040 | 165,700 | 2 | 100% | 99% | 87% | ▲ | 100% | 99% | 99% | 98% | 104% |
| 20241004 | 1,040 | 1,048 | 1,037 | 1,037 | 186,600 | -3 | 100% | 100% | 113% | ▼ | 101% | 99% | 99% | 98% | 104% |
| 20241007 | 1,039 | 1,052 | 1,039 | 1,052 | 339,600 | 15 | 101% | 101% | 182% | ▲ | 98% | 100% | 0% | 99% | 105% |
| 20241008 | 1,037 | 1,057 | 1,015 | 1,020 | 571,100 | -32 | 97% | 98% | 168% | ▼ | 101% | 101% | 0% | 96% | 102% |
| 20241009 | 1,020 | 1,028 | 1,013 | 1,027 | 333,100 | 7 | 101% | 101% | 58% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241010 | 1,022 | 1,027 | 1,017 | 1,025 | 183,400 | -2 | 100% | 100% | 55% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241011 | 1,021 | 1,027 | 1,017 | 1,021 | 272,100 | -4 | 100% | 100% | 148% | ▼▼ | 101% | 101% | 0% | 96% | 101% |
| 20241015 | 1,021 | 1,035 | 1,017 | 1,035 | 245,300 | 14 | 101% | 101% | 90% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241016 | 1,031 | 1,034 | 1,019 | 1,022 | 215,800 | -13 | 99% | 99% | 88% | ▼ | 99% | 101% | 0% | 96% | 100% |
| 20241017 | 1,018 | 1,021 | 1,007 | 1,011 | 278,700 | -11 | 99% | 99% | 129% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 1,010 | 1,016 | 1,008 | 1,015 | 197,500 | 4 | 100% | 100% | 71% | ▲ | 101% | 0% | 0% | 96% | 100% |
| 20241021 | 1,015 | 1,028 | 1,011 | 1,028 | 205,700 | 13 | 101% | 101% | 104% | ▲▲ | 100% | 0% | 0% | 97% | 102% |
| 20241022 | 1,032 | 1,037 | 1,026 | 1,030 | 213,400 | 2 | 100% | 100% | 104% | ▲▲▲ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:24:09 |
| 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 | 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 |
| 7630 | 3 | お知らせ | カレーハウスCoCo壱番屋 | 2024-06-26 19:34:55 |