| 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 | 1,816 | 1,850 | 1,802 | 1,844 | 131,800 | 29 | 102% | 102% | 185% | ▲▲▲ | 100% | 102% | 97% | 100% | 108% |
| 20240726 | 1,850 | 1,864 | 1,836 | 1,857 | 117,500 | 13 | 101% | 100% | 89% | ▲▲▲▲ | 101% | 100% | 96% | 100% | 109% |
| 20240729 | 1,870 | 1,902 | 1,847 | 1,896 | 141,300 | 39 | 102% | 101% | 120% | ▲▲▲▲▲ | 98% | 96% | 95% | 100% | 111% |
| 20240730 | 1,900 | 1,900 | 1,853 | 1,868 | 107,100 | -28 | 99% | 98% | 76% | ▼ | 100% | 94% | 95% | 99% | 110% |
| 20240731 | 1,890 | 1,894 | 1,872 | 1,889 | 105,800 | 21 | 101% | 100% | 99% | ▲ | 99% | 96% | 96% | 100% | 111% |
| 20240801 | 1,877 | 1,879 | 1,860 | 1,861 | 88,800 | -28 | 99% | 99% | 84% | ▼ | 100% | 100% | 99% | 98% | 107% |
| 20240802 | 1,821 | 1,829 | 1,750 | 1,819 | 148,600 | -42 | 98% | 100% | 167% | ▼▼ | 95% | 102% | 101% | 96% | 105% |
| 20240805 | 1,782 | 1,801 | 1,671 | 1,699 | 210,400 | -120 | 93% | 95% | 142% | ▼▼▼ | 101% | 99% | 102% | 90% | 100% |
| 20240806 | 1,766 | 1,804 | 1,747 | 1,782 | 139,800 | 83 | 105% | 101% | 66% | ▲ | 102% | 99% | 102% | 94% | 105% |
| 20240807 | 1,765 | 1,828 | 1,759 | 1,801 | 108,100 | 19 | 101% | 102% | 77% | ▲▲ | 101% | 97% | 100% | 95% | 106% |
| 20240808 | 1,795 | 1,836 | 1,790 | 1,812 | 93,600 | 11 | 101% | 101% | 87% | ▲▲▲ | 95% | 97% | 99% | 96% | 107% |
| 20240809 | 1,805 | 1,805 | 1,697 | 1,716 | 302,300 | -96 | 95% | 95% | 323% | ▼ | 102% | 102% | 104% | 91% | 101% |
| 20240813 | 1,720 | 1,746 | 1,700 | 1,746 | 155,100 | 30 | 102% | 102% | 51% | ▲ | 100% | 103% | 102% | 92% | 103% |
| 20240814 | 1,732 | 1,740 | 1,716 | 1,733 | 135,900 | -13 | 99% | 100% | 88% | ▼ | 100% | 103% | 102% | 91% | 102% |
| 20240815 | 1,735 | 1,745 | 1,723 | 1,733 | 131,300 | 0 | 100% | 100% | 97% | -- | 100% | 103% | 102% | 91% | 102% |
| 20240816 | 1,743 | 1,745 | 1,727 | 1,742 | 112,300 | 9 | 101% | 100% | 86% | ▲ | 100% | 103% | 101% | 92% | 103% |
| 20240819 | 1,750 | 1,760 | 1,738 | 1,748 | 140,800 | 6 | 100% | 100% | 125% | ▲▲ | 102% | 102% | 101% | 92% | 103% |
| 20240820 | 1,755 | 1,804 | 1,751 | 1,791 | 115,400 | 43 | 102% | 102% | 82% | ▲▲▲ | 99% | 101% | 98% | 94% | 105% |
| 20240821 | 1,782 | 1,792 | 1,765 | 1,766 | 91,200 | -25 | 99% | 99% | 79% | ▼ | 101% | 100% | 98% | 93% | 104% |
| 20240822 | 1,775 | 1,796 | 1,775 | 1,796 | 81,100 | 30 | 102% | 101% | 89% | ▲ | 99% | 98% | 96% | 95% | 106% |
| 20240823 | 1,806 | 1,813 | 1,790 | 1,791 | 88,000 | -5 | 100% | 99% | 109% | ▼ | 100% | 98% | 97% | 94% | 105% |
| 20240826 | 1,790 | 1,800 | 1,776 | 1,793 | 146,800 | 2 | 100% | 100% | 167% | ▲ | 99% | 97% | 96% | 95% | 106% |
| 20240827 | 1,798 | 1,807 | 1,783 | 1,783 | 118,300 | -10 | 99% | 99% | 81% | ▼ | 99% | 100% | 97% | 94% | 105% |
| 20240828 | 1,775 | 1,779 | 1,757 | 1,765 | 171,800 | -18 | 99% | 99% | 145% | ▼▼ | 99% | 101% | 98% | 93% | 104% |
| 20240829 | 1,757 | 1,765 | 1,733 | 1,738 | 261,800 | -27 | 98% | 99% | 152% | ▼▼▼ | 100% | 101% | 99% | 93% | 102% |
| 20240830 | 1,744 | 1,759 | 1,741 | 1,751 | 167,100 | 13 | 101% | 100% | 64% | ▲ | 100% | 99% | 99% | 96% | 103% |
| 20240902 | 1,748 | 1,748 | 1,730 | 1,741 | 146,800 | -10 | 99% | 100% | 88% | ▼ | 101% | 99% | 99% | 96% | 102% |
| 20240903 | 1,746 | 1,770 | 1,745 | 1,770 | 94,900 | 29 | 102% | 101% | 65% | ▲ | 100% | 99% | 99% | 98% | 103% |
| 20240904 | 1,755 | 1,773 | 1,748 | 1,753 | 181,100 | -17 | 99% | 100% | 191% | ▼ | 99% | 98% | 99% | 97% | 102% |
| 20240905 | 1,748 | 1,757 | 1,725 | 1,727 | 143,700 | -26 | 99% | 99% | 79% | ▼▼ | 99% | 98% | 99% | 95% | 101% |
| 20240906 | 1,741 | 1,748 | 1,721 | 1,730 | 112,200 | 3 | 100% | 99% | 78% | ▲ | 101% | 99% | 101% | 96% | 101% |
| 20240909 | 1,720 | 1,737 | 1,720 | 1,733 | 87,800 | 3 | 100% | 101% | 78% | ▲▲ | 99% | 99% | 100% | 96% | 100% |
| 20240910 | 1,734 | 1,738 | 1,715 | 1,720 | 338,400 | -13 | 99% | 99% | 385% | ▼ | 97% | 100% | 101% | 96% | 100% |
| 20240911 | 1,714 | 1,714 | 1,662 | 1,669 | 257,200 | -51 | 97% | 97% | 76% | ▼▼ | 101% | 101% | 101% | 93% | 100% |
| 20240912 | 1,679 | 1,706 | 1,677 | 1,699 | 123,200 | 30 | 102% | 101% | 48% | ▲ | 99% | 101% | 100% | 95% | 102% |
| 20240913 | 1,695 | 1,705 | 1,679 | 1,686 | 109,200 | -13 | 99% | 99% | 89% | ▼ | 101% | 101% | 100% | 94% | 101% |
| 20240917 | 1,704 | 1,724 | 1,695 | 1,722 | 152,900 | 36 | 102% | 101% | 140% | ▲ | 100% | 100% | 100% | 96% | 103% |
| 20240918 | 1,705 | 1,720 | 1,695 | 1,700 | 127,800 | -22 | 99% | 100% | 84% | ▼ | 100% | 100% | 99% | 95% | 102% |
| 20240919 | 1,702 | 1,716 | 1,700 | 1,700 | 90,600 | 0 | 100% | 100% | 71% | -- | 100% | 101% | 99% | 95% | 102% |
| 20240920 | 1,709 | 1,722 | 1,708 | 1,713 | 171,000 | 13 | 101% | 100% | 189% | ▲ | 99% | 101% | 98% | 96% | 103% |
| 20240924 | 1,716 | 1,721 | 1,696 | 1,702 | 220,100 | -11 | 99% | 99% | 129% | ▼ | 100% | 99% | 99% | 95% | 102% |
| 20240925 | 1,701 | 1,714 | 1,691 | 1,703 | 273,700 | 1 | 100% | 100% | 124% | ▲ | 100% | 99% | 98% | 96% | 102% |
| 20240926 | 1,703 | 1,714 | 1,697 | 1,708 | 786,100 | 5 | 100% | 100% | 287% | ▲▲ | 101% | 99% | 97% | 96% | 102% |
| 20240927 | 1,707 | 1,737 | 1,696 | 1,730 | 773,600 | 22 | 101% | 101% | 98% | ▲▲▲ | 98% | 100% | 98% | 98% | 104% |
| 20240930 | 1,705 | 1,723 | 1,670 | 1,676 | 252,100 | -54 | 97% | 98% | 33% | ▼ | 101% | 101% | 98% | 95% | 100% |
| 20241001 | 1,676 | 1,685 | 1,666 | 1,685 | 119,200 | 9 | 101% | 101% | 47% | ▲ | 99% | 100% | 97% | 95% | 101% |
| 20241002 | 1,689 | 1,710 | 1,678 | 1,679 | 142,000 | -6 | 100% | 99% | 119% | ▼ | 101% | 99% | 97% | 95% | 101% |
| 20241003 | 1,687 | 1,702 | 1,676 | 1,697 | 101,200 | 18 | 101% | 101% | 71% | ▲ | 99% | 99% | 97% | 97% | 102% |
| 20241004 | 1,702 | 1,706 | 1,684 | 1,684 | 72,800 | -13 | 99% | 99% | 72% | ▼ | 100% | 99% | 96% | 97% | 101% |
| 20241007 | 1,685 | 1,695 | 1,683 | 1,688 | 86,200 | 4 | 100% | 100% | 118% | ▲ | 98% | 99% | 0% | 97% | 101% |
| 20241008 | 1,683 | 1,683 | 1,650 | 1,657 | 110,500 | -31 | 98% | 98% | 128% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20241009 | 1,662 | 1,682 | 1,662 | 1,678 | 87,500 | 21 | 101% | 101% | 79% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241010 | 1,682 | 1,682 | 1,656 | 1,663 | 56,200 | -15 | 99% | 99% | 64% | ▼ | 99% | 98% | 0% | 96% | 100% |
| 20241011 | 1,663 | 1,670 | 1,650 | 1,650 | 85,900 | -13 | 99% | 99% | 153% | ▼▼ | 101% | 99% | 0% | 95% | 100% |
| 20241015 | 1,652 | 1,672 | 1,650 | 1,663 | 76,300 | 13 | 101% | 101% | 89% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241016 | 1,655 | 1,677 | 1,641 | 1,643 | 103,800 | -20 | 99% | 99% | 136% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241017 | 1,643 | 1,646 | 1,628 | 1,637 | 86,000 | -6 | 100% | 100% | 83% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 1,635 | 1,645 | 1,633 | 1,637 | 55,100 | 0 | 100% | 100% | 64% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 1,637 | 1,649 | 1,632 | 1,643 | 54,000 | 6 | 100% | 100% | 98% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 1,643 | 1,643 | 1,620 | 1,622 | 90,000 | -21 | 99% | 99% | 167% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 330,700 | 44,400 | 285,300 | 9,100 | 45,400 | 35,300 |
| 2024-10-11 | 330,300 | 37,400 | 285,200 | 8,900 | 45,100 | 28,500 |
| 2024-10-04 | 343,800 | 31,500 | 286,700 | 5,800 | 57,100 | 25,700 |
| 2024-09-27 | 448,800 | 17,300 | 313,100 | 2,800 | 135,700 | 14,500 |
| 2024-09-20 | 1,640,100 | 46,000 | 1,546,400 | 5,600 | 93,700 | 40,400 |
| 2024-09-13 | 1,555,600 | 47,900 | 1,496,600 | 6,300 | 59,000 | 41,600 |
| 2024-09-06 | 1,311,000 | 37,200 | 1,263,900 | 6,700 | 47,100 | 30,500 |
| 2024-08-30 | 1,208,400 | 40,100 | 1,167,100 | 5,500 | 41,300 | 34,600 |
| 2024-08-23 | 803,700 | 49,800 | 763,000 | 8,000 | 40,700 | 41,800 |
| 2024-08-16 | 588,900 | 34,100 | 563,900 | 6,400 | 25,000 | 27,700 |
| 2024-08-09 | 487,100 | 29,200 | 444,700 | 6,800 | 42,400 | 22,400 |
| 2024-08-02 | 432,900 | 31,100 | 392,800 | 15,400 | 40,100 | 15,700 |
| 2024-07-26 | 402,500 | 38,600 | 359,700 | 15,900 | 42,800 | 22,700 |
| 2024-07-19 | 366,700 | 26,300 | 335,600 | 9,800 | 31,100 | 16,500 |
| 2024-07-12 | 351,800 | 25,300 | 326,500 | 9,600 | 25,300 | 15,700 |
| 2024-07-05 | 335,800 | 36,700 | 313,800 | 8,300 | 22,000 | 28,400 |
| 2024-06-28 | 319,600 | 41,900 | 301,300 | 13,300 | 18,300 | 28,600 |
| 2024-06-21 | 309,500 | 41,700 | 292,900 | 13,600 | 16,600 | 28,100 |
| 2024-06-14 | 307,100 | 39,700 | 291,600 | 13,600 | 15,500 | 26,100 |
| 2024-06-07 | 304,400 | 46,300 | 290,100 | 18,400 | 14,300 | 27,900 |
| 2024-05-31 | 303,000 | 44,000 | 289,000 | 14,600 | 14,000 | 29,400 |
| 2024-05-24 | 303,000 | 44,400 | 288,200 | 14,700 | 14,800 | 29,700 |
| 2024-05-17 | 301,100 | 46,300 | 287,000 | 14,800 | 14,100 | 31,500 |
| 2024-05-10 | 299,600 | 43,200 | 286,800 | 8,700 | 12,800 | 34,500 |
| 2024-05-02 | 304,600 | 38,400 | 286,800 | 7,300 | 17,800 | 31,100 |
| 2024-04-26 | 303,500 | 38,600 | 286,400 | 7,400 | 17,100 | 31,200 |
| 2024-04-19 | 304,600 | 40,800 | 286,100 | 7,500 | 18,500 | 33,300 |
| 2024-04-12 | 307,400 | 42,800 | 286,600 | 7,600 | 20,800 | 35,200 |
| 2024-04-05 | 313,700 | 41,700 | 287,400 | 7,000 | 26,300 | 34,700 |
| 2024-03-29 | 348,700 | 43,000 | 311,900 | 8,100 | 36,800 | 34,900 |
| 2024-03-22 | 1,725,400 | 62,300 | 1,649,200 | 10,600 | 76,200 | 51,700 |
| 2024-03-15 | 1,575,200 | 68,600 | 1,529,900 | 11,700 | 45,300 | 56,900 |
| 2024-03-08 | 1,401,400 | 69,900 | 1,356,500 | 12,800 | 44,900 | 57,100 |
| 2024-03-01 | 1,232,400 | 73,800 | 1,194,100 | 13,400 | 38,300 | 60,400 |
| 2024-02-22 | 691,300 | 93,800 | 656,500 | 14,300 | 34,800 | 79,500 |
| 2024-02-16 | 582,300 | 65,200 | 545,000 | 13,700 | 37,300 | 51,500 |
| 2024-02-09 | 530,900 | 53,200 | 488,400 | 7,800 | 42,500 | 45,400 |
| 2024-02-02 | 476,600 | 48,700 | 429,600 | 5,600 | 47,000 | 43,100 |
| 2024-01-26 | 427,000 | 43,700 | 381,300 | 7,500 | 45,700 | 36,200 |
| 2024-01-19 | 406,300 | 42,800 | 356,900 | 6,500 | 49,400 | 36,300 |
| 2024-01-12 | 379,400 | 40,800 | 333,300 | 6,000 | 46,100 | 34,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-10 | GOLDMAN SACHS INTERNATIONAL | 248,702 | 0.50% | ▲ | 1,682 | 1,682 | 1,656 | 1,663 | 56,200 | |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 352,307 | 0.71% | ▲ | 44,600 | 1,683 | 1,683 | 1,650 | 1,657 | 110,500 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 307,707 | 0.62% | ▲ | 21,600 | 1,705 | 1,723 | 1,670 | 1,676 | 252,100 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 286,107 | 0.57% | ▼ | -12,900 | 1,707 | 1,737 | 1,696 | 1,730 | 773,600 |
| 2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 299,007 | 0.60% | ▲ | 46,400 | 1,703 | 1,714 | 1,697 | 1,708 | 786,100 |
| 2024-09-25 | モルガン・スタンレーMUFG証券株式会社 | 252,607 | 0.51% | ▲ | 7,600 | 1,701 | 1,714 | 1,691 | 1,703 | 273,700 |
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 245,007 | 0.49% | ▼ | -85,000 | 1,716 | 1,721 | 1,696 | 1,702 | 220,100 |
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 330,007 | 0.66% | ▲ | 75,500 | 1,702 | 1,716 | 1,700 | 1,700 | 90,600 |
| 2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 254,507 | 0.51% | ▼ | 1,705 | 1,720 | 1,695 | 1,700 | 127,800 | |
| 2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 329,407 | 0.66% | ▼ | -17,300 | 1,704 | 1,724 | 1,695 | 1,722 | 152,900 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 346,707 | 0.70% | ▲ | 30,800 | 1,679 | 1,706 | 1,677 | 1,699 | 123,200 |
| 2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 315,907 | 0.63% | ▲ | 67,200 | 1,734 | 1,738 | 1,715 | 1,720 | 338,400 |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 248,707 | 0.50% | ▲ | 1,748 | 1,748 | 1,730 | 1,741 | 146,800 | |
| 2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 246,284 | 0.49% | ▼ | -11,800 | 1,660 | 1,687 | 1,660 | 1,687 | 85,700 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 258,084 | 0.52% | ▲ | 20,800 | 1,647 | 1,662 | 1,643 | 1,662 | 81,100 |
| 2024-06-04 | モルガン・スタンレーMUFG証券株式会社 | 237,284 | 0.48% | ▼ | -11,178 | 1,641 | 1,653 | 1,641 | 1,647 | 57,400 |
| 2024-05-14 | モルガン・スタンレーMUFG証券株式会社 | 248,462 | 0.50% | ▲ | 3,800 | 1,623 | 1,642 | 1,613 | 1,636 | 85,000 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 244,662 | 0.49% | ▼ | -30,100 | 1,580 | 1,586 | 1,572 | 1,580 | 69,400 |
| 2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 274,762 | 0.55% | ▲ | 34,949 | 1,633 | 1,633 | 1,607 | 1,609 | 590,300 |
| 2024-03-19 | Man Solutions Limited | 242,600 | 0.49% | ▼ | -9,600 | 1,640 | 1,647 | 1,629 | 1,647 | 214,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 13:00 | カッパ・クリエイト | 訴訟判決について |
| 20240930 | 18:00 | カッパ・クリエイト | カッパ・クリエイトコリア株式会社の株式及び商標権、貸付金の譲り受けに関するお知らせ |
| 20240813 | 15:00 | カッパ・クリエイト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240806 | 15:00 | カッパ・クリエイト | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240716 | 15:00 | カッパ・クリエイト | 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 |
| 20240627 | 15:00 | カッパ・クリエイト | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7421 | 1 | カッパ・クリエイト株式会社 | 2024-10-23 02:23:06 |
| 7421 | 2 | 株主優待｜カッパ・クリエイト株式会社 | 2024-06-19 15:53:49 |
| 7421 | 3 | カッパ・クリエイトコリア株式会社の株式及び商標権、貸付金の譲り受けに関するお知らせ | 2024-10-01 02:30:09 |
| 7421 | 3 | かっぱ寿司会津若松南店（福島県会津若松市）改装工事に伴う休業のお知らせ｜店舗情報｜カッパ・クリエイト株式会社 | 2024-09-20 18:30:49 |
| 7421 | 3 | かっぱ寿司流山店（千葉県流山市）改装工事に伴う休業のお知らせ｜店舗情報｜カッパ・クリエイト株式会社 | 2024-09-12 11:30:49 |
| 7421 | 3 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ | 2024-08-06 20:30:53 |
| 7421 | 3 | 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 | 2024-07-16 16:30:35 |
| 7421 | 3 | かっぱ寿司五所川原店（青森県五所川原市）改装工事に伴う休業のお知らせ｜店舗情報｜カッパ・クリエイト株式会社 | 2024-07-04 23:28:27 |
| 7421 | 3 | かっぱ寿司越谷大里店（埼玉県越谷市）改装工事に伴う休業のお知らせ｜店舗情報｜カッパ・クリエイト株式会社 | 2024-06-29 14:29:32 |
| 7421 | 3 | かっぱ寿司黒石店（青森県黒石市）改装工事に伴う休業のお知らせ｜店舗情報｜カッパ・クリエイト株式会社 | 2024-06-21 18:42:49 |