| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 98% | 104% |
| 20241001 | 1,041 | 1,050 | 1,039 | 1,045 | 201,600 | 4 | 100% | 100% | 55% | ▲ | 100% | 101% | 100% | 98% | 104% |
| 20241002 | 1,041 | 1,049 | 1,033 | 1,038 | 189,900 | -7 | 99% | 100% | 94% | ▼ | 99% | 98% | 100% | 98% | 104% |
| 20241003 | 1,046 | 1,049 | 1,032 | 1,040 | 165,700 | 2 | 100% | 99% | 87% | ▲ | 100% | 99% | 101% | 98% | 104% |
| 20241004 | 1,040 | 1,048 | 1,037 | 1,037 | 186,600 | -3 | 100% | 100% | 113% | ▼ | 101% | 99% | 101% | 98% | 104% |
| 20241007 | 1,039 | 1,052 | 1,039 | 1,052 | 339,600 | 15 | 101% | 101% | 182% | ▲ | 98% | 100% | 101% | 99% | 105% |
| 20241008 | 1,037 | 1,057 | 1,015 | 1,020 | 571,100 | -32 | 97% | 98% | 168% | ▼ | 101% | 101% | 103% | 96% | 102% |
| 20241009 | 1,020 | 1,028 | 1,013 | 1,027 | 333,100 | 7 | 101% | 101% | 58% | ▲ | 100% | 100% | 102% | 97% | 102% |
| 20241010 | 1,022 | 1,027 | 1,017 | 1,025 | 183,400 | -2 | 100% | 100% | 55% | ▼ | 100% | 99% | 103% | 97% | 102% |
| 20241011 | 1,021 | 1,027 | 1,017 | 1,021 | 272,100 | -4 | 100% | 100% | 148% | ▼▼ | 101% | 101% | 103% | 96% | 101% |
| 20241015 | 1,021 | 1,035 | 1,017 | 1,035 | 245,300 | 14 | 101% | 101% | 90% | ▲ | 99% | 100% | 102% | 98% | 102% |
| 20241016 | 1,031 | 1,034 | 1,019 | 1,022 | 215,800 | -13 | 99% | 99% | 88% | ▼ | 99% | 101% | 103% | 96% | 100% |
| 20241017 | 1,018 | 1,021 | 1,007 | 1,011 | 278,700 | -11 | 99% | 99% | 129% | ▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20241018 | 1,010 | 1,016 | 1,008 | 1,015 | 197,500 | 4 | 100% | 100% | 71% | ▲ | 101% | 101% | 102% | 96% | 100% |
| 20241021 | 1,015 | 1,028 | 1,011 | 1,028 | 205,700 | 13 | 101% | 101% | 104% | ▲▲ | 100% | 100% | 100% | 97% | 102% |
| 20241022 | 1,032 | 1,037 | 1,026 | 1,030 | 213,400 | 2 | 100% | 100% | 104% | ▲▲▲ | 100% | 101% | 100% | 97% | 102% |
| 20241023 | 1,029 | 1,033 | 1,022 | 1,024 | 179,800 | -6 | 99% | 100% | 84% | ▼ | 100% | 102% | 101% | 97% | 101% |
| 20241024 | 1,020 | 1,025 | 1,016 | 1,022 | 181,900 | -2 | 100% | 100% | 101% | ▼▼ | 100% | 103% | 101% | 96% | 101% |
| 20241025 | 1,020 | 1,022 | 1,015 | 1,020 | 144,300 | -2 | 100% | 100% | 79% | ▼▼▼ | 101% | 103% | 100% | 97% | 101% |
| 20241028 | 1,021 | 1,037 | 1,021 | 1,035 | 189,600 | 15 | 101% | 101% | 131% | ▲ | 100% | 101% | 99% | 98% | 102% |
| 20241029 | 1,035 | 1,042 | 1,029 | 1,037 | 138,900 | 2 | 100% | 100% | 73% | ▲▲ | 100% | 99% | 98% | 99% | 103% |
| 20241030 | 1,042 | 1,047 | 1,041 | 1,044 | 248,900 | 7 | 101% | 100% | 179% | ▲▲▲ | 100% | 99% | 97% | 99% | 103% |
| 20241031 | 1,047 | 1,051 | 1,038 | 1,047 | 159,000 | 3 | 100% | 100% | 64% | ▲▲▲▲ | 100% | 99% | 97% | 100% | 104% |
| 20241101 | 1,042 | 1,056 | 1,037 | 1,044 | 162,600 | -3 | 100% | 100% | 102% | ▼ | 97% | 99% | 97% | 99% | 103% |
| 20241105 | 1,045 | 1,047 | 1,017 | 1,017 | 226,300 | -27 | 97% | 97% | 139% | ▼▼ | 101% | 100% | 99% | 97% | 101% |
| 20241106 | 1,029 | 1,047 | 1,027 | 1,035 | 220,500 | 18 | 102% | 101% | 97% | ▲ | 99% | 99% | 99% | 99% | 102% |
| 20241107 | 1,037 | 1,039 | 1,025 | 1,029 | 195,700 | -6 | 99% | 99% | 89% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241108 | 1,035 | 1,047 | 1,029 | 1,034 | 243,400 | 5 | 100% | 100% | 124% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241111 | 1,030 | 1,034 | 1,024 | 1,028 | 165,700 | -6 | 99% | 100% | 68% | ▼ | 99% | 99% | 100% | 98% | 102% |
| 20241112 | 1,028 | 1,031 | 1,018 | 1,020 | 202,000 | -8 | 99% | 99% | 122% | ▼▼ | 100% | 99% | 100% | 97% | 101% |
| 20241113 | 1,020 | 1,024 | 1,017 | 1,023 | 171,200 | 3 | 100% | 100% | 85% | ▲ | 99% | 99% | 101% | 98% | 101% |
| 20241114 | 1,023 | 1,024 | 1,014 | 1,015 | 185,900 | -8 | 99% | 99% | 109% | ▼ | 100% | 99% | 101% | 97% | 100% |
| 20241115 | 1,021 | 1,024 | 1,016 | 1,017 | 140,300 | 2 | 100% | 100% | 75% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241118 | 1,015 | 1,018 | 1,009 | 1,011 | 172,100 | -6 | 99% | 100% | 123% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241119 | 1,013 | 1,017 | 1,010 | 1,011 | 135,400 | 0 | 100% | 100% | 79% | -- | 100% | 99% | 102% | 97% | 100% |
| 20241120 | 1,011 | 1,016 | 1,008 | 1,010 | 168,200 | -1 | 100% | 100% | 124% | ▼ | 100% | 99% | 102% | 96% | 100% |
| 20241121 | 1,011 | 1,014 | 1,008 | 1,011 | 121,700 | 1 | 100% | 100% | 72% | ▲ | 100% | 100% | 102% | 97% | 100% |
| 20241122 | 1,012 | 1,023 | 1,011 | 1,013 | 169,800 | 2 | 100% | 100% | 140% | ▲▲ | 99% | 99% | 101% | 97% | 100% |
| 20241125 | 1,017 | 1,018 | 1,005 | 1,005 | 264,300 | -8 | 99% | 99% | 156% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20241126 | 1,009 | 1,010 | 1,001 | 1,005 | 223,200 | 0 | 100% | 100% | 84% | -- | 100% | 102% | 102% | 96% | 100% |
| 20241127 | 1,005 | 1,007 | 998 | 1,001 | 391,400 | -4 | 100% | 100% | 175% | ▼ | 101% | 102% | 102% | 96% | 100% |
| 20241128 | 1,005 | 1,013 | 1,003 | 1,011 | 210,800 | 10 | 101% | 101% | 54% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241129 | 1,011 | 1,013 | 1,008 | 1,009 | 115,500 | -2 | 100% | 100% | 55% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20241202 | 1,012 | 1,015 | 1,006 | 1,011 | 194,800 | 2 | 100% | 100% | 169% | ▲ | 101% | 101% | 100% | 98% | 101% |
| 20241203 | 1,014 | 1,029 | 1,014 | 1,023 | 301,700 | 12 | 101% | 101% | 155% | ▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20241204 | 1,021 | 1,026 | 1,017 | 1,018 | 172,200 | -5 | 100% | 100% | 57% | ▼ | 100% | 101% | 99% | 98% | 102% |
| 20241205 | 1,019 | 1,021 | 1,013 | 1,015 | 157,600 | -3 | 100% | 100% | 92% | ▼▼ | 100% | 101% | 98% | 98% | 101% |
| 20241206 | 1,015 | 1,029 | 1,015 | 1,018 | 191,400 | 3 | 100% | 100% | 121% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241209 | 1,020 | 1,025 | 1,016 | 1,020 | 159,400 | 2 | 100% | 100% | 83% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241210 | 1,023 | 1,027 | 1,017 | 1,024 | 196,600 | 4 | 100% | 100% | 123% | ▲▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241211 | 1,025 | 1,032 | 1,022 | 1,030 | 157,800 | 6 | 101% | 100% | 80% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 103% |
| 20241212 | 1,033 | 1,035 | 1,026 | 1,027 | 161,700 | -3 | 100% | 99% | 102% | ▼ | 100% | 99% | 0% | 100% | 103% |
| 20241213 | 1,019 | 1,033 | 1,019 | 1,024 | 221,900 | -3 | 100% | 100% | 137% | ▼▼ | 99% | 98% | 0% | 99% | 102% |
| 20241216 | 1,025 | 1,027 | 1,011 | 1,011 | 187,200 | -13 | 99% | 99% | 84% | ▼▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241217 | 1,013 | 1,022 | 1,008 | 1,014 | 174,400 | 3 | 100% | 100% | 93% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241218 | 1,015 | 1,015 | 1,008 | 1,008 | 132,800 | -6 | 99% | 99% | 76% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,008 | 1,011 | 1,004 | 1,005 | 232,700 | -3 | 100% | 100% | 175% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 1,009 | 1,010 | 997 | 998 | 491,900 | -7 | 99% | 99% | 211% | ▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-12-21 15:21:37 |
| 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 |