7412--アトム-【小売業】【回転ずし】回転ずし、居酒屋、ステーキの外食中堅、コロワイド傘下
売上高:310980-当期純利益:3220-総資産:242760-時価:123297083----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
20250310670672665671319,300-2100%100%131%▼▼101%100%99%100%103%
20250311668677666674366,9003100%101%115%98%100%98%100%103%
20250312673679662662448,400-1298%98%122%100%101%100%98%101%
20250313662667660661172,800-1100%100%39%▼▼100%101%100%98%101%
20250314663667662665162,2004101%100%94%101%101%100%99%102%
20250317665672665671182,1006101%101%112%▲▲100%99%99%100%103%
20250318672676671671249,9000100%100%137%--100%99%99%100%103%
20250319670674669669195,100-2100%100%78%100%99%99%99%102%
20250321670675667670288,6001100%100%148%99%98%101%99%103%
20250324670670664664381,500-699%99%132%100%98%102%99%102%
20250325664667662664331,7000100%100%87%--100%95%102%99%102%
20250326664664661662439,500-2100%100%132%100%96%103%98%101%
202503276606636586591,817,400-3100%100%414%▼▼100%98%105%98%101%
20250328646655641649932,200-1098%100%51%▼▼▼98%98%106%96%100%
20250331642647630630581,900-1997%98%62%▼▼▼▼100%101%107%93%100%
20250401635637633633286,0003100%100%49%99%101%107%94%100%
20250402636641630631307,000-2100%99%107%101%106%110%94%100%
20250403621628616626416,500-599%101%136%▼▼101%107%110%93%100%
20250404619624614623531,400-3100%101%128%▼▼▼105%109%111%92%100%
20250408610644609642505,40019103%105%95%100%103%106%95%103%
20250409640645630643388,0001100%100%77%▲▲101%102%102%95%103%
20250410653657640657447,20014102%101%115%▲▲▲102%102%103%98%105%
20250411651664650664417,7007101%102%93%▲▲▲▲100%101%102%99%107%
20250414658661655655203,400-999%100%49%100%103%102%98%105%
20250415659660656659121,0004101%100%59%101%103%102%98%106%
20250416658667658666243,8007101%101%201%▲▲99%102%101%99%107%
20250417663663654656198,900-1098%99%82%101%104%102%98%105%
20250418656666656663134,6007101%101%68%102%100%100%99%106%
20250421669680669680543,20017103%102%404%▲▲100%98%99%100%109%
20250422678682673676254,100-499%100%47%100%98%99%99%109%
20250423677681675679159,1003100%100%63%98%96%99%100%109%
20250424680680668669160,900-1099%98%101%100%97%100%98%107%
20250425668670664665120,600-499%100%75%▼▼100%98%101%98%107%
20250428664669661661200,500-499%100%166%▼▼▼99%100%100%97%106%
20250430664664655656179,500-599%99%90%▼▼▼▼99%101%101%96%105%
20250501656656648649178,100-799%99%99%▼▼▼▼▼99%103%100%95%104%
20250502651652641644218,000-599%99%122%▼▼▼▼▼▼101%104%101%95%103%
20250507644650642650182,2006101%101%84%102%103%101%96%104%
20250508646661645661190,80011102%102%105%▲▲100%102%99%97%103%
20250509659662653658150,700-3100%100%79%102%102%99%97%102%
20250512658672655669269,30011102%102%179%99%100%97%98%104%
20250513670671662665151,600-499%99%56%100%100%98%98%103%
20250514665668658664118,100-1100%100%78%▼▼101%98%98%98%103%
20250515664675664670235,6006101%101%199%100%96%97%99%104%
20250516668670659667161,600-3100%100%69%100%96%97%98%104%
20250519667669662665115,300-2100%100%71%▼▼98%97%97%98%103%
20250520663665650650234,600-1598%98%203%▼▼▼99%100%99%96%101%
20250521651654644644195,200-699%99%83%▼▼▼▼99%101%100%95%100%
20250522643647635637318,700-799%99%163%▼▼▼▼▼100%102%100%94%100%
20250523639642636636155,100-1100%100%49%▼▼▼▼▼▼101%103%0%94%100%
20250526637642637642139,4006101%101%90%101%101%0%96%101%
20250527643652643648141,7006101%101%102%▲▲100%99%0%97%102%
20250528650655649651125,4003100%100%88%▲▲▲100%99%0%97%102%
2025052965165565065385,4002100%100%68%▲▲▲▲100%99%0%97%103%
20250530650652647650328,500-3100%100%385%99%99%0%97%102%
20250602649649639642254,400-899%99%77%▼▼100%99%0%96%101%
20250603642647641644104,8002100%100%41%100%0%0%96%101%
2025060464464664364384,000-1100%100%80%100%0%0%96%101%
20250605643643637640173,400-3100%100%206%▼▼100%0%0%96%101%
20250606639642637637143,800-3100%100%83%▼▼▼%%%95%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
2025-05-30646,000281,10061,700133,000584,300148,100
2025-05-23639,800298,90061,700140,100578,100158,800
2025-05-16555,400249,50061,700111,300493,700138,200
2025-05-09569,900286,90061,800119,200508,100167,700
2025-05-02564,900296,60061,800128,300503,100168,300
2025-04-25561,900256,00061,800120,500500,100135,500
2025-04-18577,400255,60061,800115,900515,600139,700
2025-04-11584,100272,10061,800115,700522,300156,400
2025-04-04608,500336,40061,800139,200546,700197,200
2025-03-28755,300305,20065,800138,100689,500167,100
2025-03-21820,300364,50072,900137,600747,400226,900
2025-03-14676,800426,10073,000181,100603,800245,000
2025-03-07587,100415,20072,800186,000514,300229,200
2025-02-28484,100444,20072,800194,600411,300249,600
2025-02-21487,700442,40072,800189,200414,900253,200
2025-02-14505,300426,80072,800177,300432,500249,500
2025-02-07476,200440,80072,800183,400403,400257,400
2025-01-31426,200479,10072,800195,200353,400283,900
2025-01-24403,900505,20072,800212,000331,100293,200
2025-01-17383,200546,50073,300210,900309,900335,600
2025-01-10338,500426,00073,900165,400264,600260,600
2024-12-27442,200413,20073,800163,500368,400249,700
2024-12-20402,700343,80073,800114,000328,900229,800
2024-12-13397,000299,70073,80097,200323,200202,500
2024-12-06392,700293,00073,800102,200318,900190,800
2024-11-29441,000280,20073,80097,400367,200182,800
2024-11-22435,800323,20073,800112,300362,000210,900
2024-11-15419,700362,00073,800129,100345,900232,900
2024-11-08469,100419,00073,800144,200395,300274,800
2024-11-01442,800444,50073,800148,300369,000296,200
2024-10-25413,400488,40073,800156,900339,600331,500
2024-10-18380,000445,80073,800188,600306,200257,200
2024-10-11349,100361,60073,800141,000275,300220,600
2024-10-04392,800316,70073,800119,700319,000197,000
2024-09-27526,700242,00096,80078,400429,900163,600
2024-09-20695,500292,300132,90062,900562,600229,400
2024-09-13564,400300,700112,90060,500451,500240,200
2024-09-06520,700353,300113,10068,400407,600284,900
2024-08-30486,300388,500113,10068,700373,200319,800
2024-08-23488,600382,600113,10072,400375,500310,200
2024-08-16439,300332,200113,10066,700326,200265,500
2024-08-09410,900367,100113,100102,000297,800265,100
2024-08-02414,800396,200113,100119,400301,700276,800
2024-07-26445,900400,700113,100118,000332,800282,700
2024-07-19457,200415,500114,100129,900343,100285,600
2024-07-12459,300411,800114,100122,800345,200289,000
2024-07-05446,300476,300114,100134,100332,200342,200
2024-06-28451,200478,200114,100132,400337,100345,800
2024-06-21434,900473,800117,600125,000317,300348,800

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
2025-05-16 GOLDMAN SACHS INTERNATIONAL2,142,3691.10%33,530668670659667161,600
2025-04-18 GOLDMAN SACHS INTERNATIONAL2,108,8391.08%-180,700656666656663134,600
2025-04-11 GOLDMAN SACHS INTERNATIONAL2,289,5391.18%-60,700651664650664417,700
2025-04-10 GOLDMAN SACHS INTERNATIONAL2,350,2391.21%92,500653657640657447,200
2025-03-28 GOLDMAN SACHS INTERNATIONAL2,257,7391.16%-70,000646655641649932,200
2025-03-26 GOLDMAN SACHS INTERNATIONAL2,327,7391.20%14,957664664661662439,500
2025-03-24 JPM Securities Japan Co Ltd.919,3440.47%-96,600670670664664381,500
2025-03-10 JPM Securities Japan Co Ltd.1,015,9440.52%670672665671319,300
2025-03-07 GOLDMAN SACHS INTERNATIONAL2,312,7821.19%-189,400670677668673243,400
2025-02-27 GOLDMAN SACHS INTERNATIONAL2,502,1821.29%-157,200666669662668138,300
2025-02-18 GOLDMAN SACHS INTERNATIONAL2,659,3821.37%1,080,100662671662666121,200
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.00.00%-1,000,000662671662666121,200
2025-02-13 GOLDMAN SACHS INTERNATIONAL1,579,2820.81%48,000670672666671210,500
2025-02-12 GOLDMAN SACHS INTERNATIONAL1,531,2820.79%-24,200654670650670319,200
2025-02-12 GOLDMAN SACHS INTERNATIONAL1,531,2820.79%-24,200654670650670319,200
2025-02-10 GOLDMAN SACHS INTERNATIONAL1,555,4820.80%14,700650660644653365,900
2025-02-10 GOLDMAN SACHS INTERNATIONAL1,555,4820.80%650660644653365,900
2025-02-07 GOLDMAN SACHS INTERNATIONAL1,540,7820.79%-135,544657671654657519,400
2025-02-07 GOLDMAN SACHS INTERNATIONAL1,540,7820.79%657671654657519,400
2025-01-27 GOLDMAN SACHS INTERNATIONAL1,676,3260.86%-71,200640650636645350,700
2025-01-24 GOLDMAN SACHS INTERNATIONAL1,747,5260.90%12,100636645634635301,600
2025-01-23 GOLDMAN SACHS INTERNATIONAL1,735,4260.89%-37,056622638621635293,300
2025-01-16 GOLDMAN SACHS INTERNATIONAL1,772,4820.91%191,793658661642642663,500
2024-12-30 Integrated Core Strategies (Asia) Pte. Ltd.1,000,0000.51%32,600676683671674339,100
2024-12-27 Integrated Core Strategies (Asia) Pte. Ltd.967,4000.49%-2,100667681666676520,900
2024-12-25 Integrated Core Strategies (Asia) Pte. Ltd.969,5000.50%659662649661742,900
2024-12-23 GOLDMAN SACHS INTERNATIONAL1,580,6890.81%46,200673678655655910,400
2024-11-28 GOLDMAN SACHS INTERNATIONAL1,534,4890.79%-176,500719726718723329,700
2024-11-26 GOLDMAN SACHS INTERNATIONAL1,710,9890.88%-177,300710716710716259,600
2024-11-21 GOLDMAN SACHS INTERNATIONAL1,888,2890.97%-63,200697711697708460,100
2024-11-13 GOLDMAN SACHS INTERNATIONAL1,951,4891.00%63,400689706688692473,100
2024-11-08 MERRILL LYNCH INTERNATIONAL940,1150.48%-35,600678691675679335,300
2024-11-07 MERRILL LYNCH INTERNATIONAL975,7150.50%15,400680682676677204,100
2024-11-06 MERRILL LYNCH INTERNATIONAL960,3150.49%-21,300677685676676242,500
2024-11-01 MERRILL LYNCH INTERNATIONAL981,6150.50%-6,900677679673674196,000
2024-10-30 GOLDMAN SACHS INTERNATIONAL1,888,0890.97%-69,400674682670678316,600
2024-10-29 MERRILL LYNCH INTERNATIONAL988,5150.51%-60,100657674656671496,200
2024-10-28 MERRILL LYNCH INTERNATIONAL1,048,6150.54%-23,700648665648654422,300
2024-10-24 GOLDMAN SACHS INTERNATIONAL1,957,4891.01%214,000652653634648752,500
2024-10-23 MERRILL LYNCH INTERNATIONAL1,072,3150.55%670670654655741,400
2024-10-08 GOLDMAN SACHS INTERNATIONAL1,743,4890.90%148,500706710700700295,700
2024-07-17 GOLDMAN SACHS INTERNATIONAL1,594,9890.82%188,600741742738740134,400
2024-06-21 GOLDMAN SACHS INTERNATIONAL1,406,3890.72%64,000710719709714405,900
2024-06-20 GOLDMAN SACHS INTERNATIONAL1,342,3890.69%-15,700719734704704840,500
2024-06-19 GOLDMAN SACHS INTERNATIONAL1,358,0890.70%11,807698698693695226,700
2024-04-16 GOLDMAN SACHS INTERNATIONAL1,346,2820.69%-125,100886889884888165,200
2024-04-09 GOLDMAN SACHS INTERNATIONAL1,471,3820.76%-78,500890896890894158,400
2024-04-05 GOLDMAN SACHS INTERNATIONAL1,549,8820.80%155,900883890882885258,100
2024-03-11 GOLDMAN SACHS INTERNATIONAL1,393,9820.72%215,500925928918923288,100

TDnet更新情報

EDINEt更新情報

企業サイト更新情報