7630--壱番屋-【小売業】【カレー専門店】カレー専門店を直営・FCで全国展開
売上高:551370-当期純利益:26850-総資産:440320-時価:157235550----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
20250120950953939951383,8003100%100%79%101%103%103%93%100%
20250121955970954966273,20015102%101%71%▲▲100%103%101%94%102%
20250122970973967971169,9005101%100%62%▲▲▲100%103%101%95%102%
20250123970976966973212,6002100%100%125%▲▲▲▲100%103%101%95%103%
20250124973982973977225,3004100%100%106%▲▲▲▲▲100%101%100%95%103%
20250127985988982985271,5008101%100%121%▲▲▲▲▲▲101%101%100%96%104%
20250128988996986995287,20010101%101%106%▲▲▲▲▲▲▲100%100%99%97%105%
20250129995995987992208,600-3100%100%73%101%99%99%97%105%
202501309911,001991999269,3007101%101%129%99%98%97%98%105%
202501311,0031,003992994259,400-599%99%96%100%98%98%97%105%
202502039941,002988993439,200-1100%100%169%▼▼99%98%98%98%105%
20250204995999984985267,200-899%99%61%▼▼▼99%98%99%98%104%
20250205986988976976421,500-999%99%158%▼▼▼▼101%101%101%98%103%
20250206971983971978313,8002100%101%74%99%101%100%98%103%
20250207978982973973362,900-599%99%116%99%101%101%97%103%
20250210975977969970408,800-3100%99%113%▼▼99%99%101%97%102%
20250212975975962967470,900-3100%99%115%▼▼▼102%99%102%97%102%
20250213968985966984347,70017102%102%74%99%97%100%98%104%
20250214988988978981318,600-3100%99%92%98%98%101%98%103%
20250217980981965965557,500-1698%98%175%▼▼100%101%102%97%101%
20250218963966959962405,700-3100%100%73%▼▼▼99%102%103%96%100%
20250219961963955956469,700-699%99%116%▼▼▼▼99%103%104%96%100%
20250220950952940941909,700-1598%99%194%▼▼▼▼▼99%100%102%94%100%
20250225965965955958830,30017102%99%91%101%100%100%96%102%
202502269589689569681,659,60010101%101%200%▲▲103%102%102%97%103%
202502279469889429761,531,4008101%103%92%▲▲▲99%99%99%98%104%
20250228974981956962600,700-1499%99%39%100%101%100%96%102%
20250303960972958961280,000-1100%100%47%▼▼99%101%100%96%102%
20250304965973959960317,300-1100%99%113%▼▼▼100%102%100%97%102%
20250305964971961963208,2003100%100%66%99%101%99%97%102%
20250306972973958962273,200-1100%99%131%101%100%100%98%102%
20250307962972957969269,5007101%101%99%100%98%99%98%103%
20250310977984968979467,00010101%100%173%▲▲101%98%99%99%104%
20250311975987969986269,4007101%101%58%▲▲▲98%98%99%100%105%
20250312976978954958368,700-2897%98%137%99%100%99%97%102%
20250313965965952959249,9001100%99%68%99%100%100%97%102%
20250314960961953953180,300-699%99%72%100%100%101%97%101%
20250317957959953956208,7003100%100%116%100%100%102%97%102%
20250318956962954954187,700-2100%100%90%101%100%102%97%101%
20250319955962955962221,8008101%101%118%100%101%103%98%102%
20250321958961955961162,900-1100%100%73%99%100%103%97%102%
20250324960960948950286,800-1199%99%176%▼▼100%100%103%96%101%
20250325955956947952202,5002100%100%71%100%97%103%97%100%
20250326954957951955273,4003100%100%135%▲▲100%96%103%97%101%
20250327959966955963337,4008101%100%123%▲▲▲99%95%102%98%101%
20250328961963948952284,300-1199%99%84%98%96%104%97%100%
20250331950952927927568,200-2597%98%200%▼▼99%98%106%94%100%
20250401930933919919384,200-899%99%68%▼▼▼98%98%106%93%100%
20250402928928912912336,500-799%98%88%▼▼▼▼100%103%108%92%100%
20250403909916898912474,9000100%100%141%--100%105%0%92%100%
20250404906912900909467,100-3100%100%98%101%106%0%92%100%
20250408902914897910481,4001100%101%103%101%107%0%92%100%
20250409904915899910366,1000100%101%76%--101%106%0%92%100%
20250410924934913934394,90024103%101%108%103%106%0%97%103%
20250411920952920950424,90016102%103%108%▲▲101%104%0%99%105%
20250414950960950960216,00010101%101%51%▲▲▲100%102%0%100%106%
20250415965969959966223,1006101%100%103%▲▲▲▲102%0%0%100%106%
20250416960980960978267,80012101%102%120%▲▲▲▲▲99%0%0%100%108%
20250417978979969973190,100-599%99%71%101%0%0%99%107%
20250418976987975985233,90012101%101%123%%%%100%108%

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
2025-04-1163,200155,00041,30059,80021,90095,200
2025-04-04103,100233,60046,60092,20056,500141,400
2025-03-28109,300186,30043,60083,10065,700103,200
2025-03-21105,700166,50045,70077,90060,00088,600
2025-03-14106,700173,90045,70081,00061,00092,900
2025-03-0791,900158,20047,50077,20044,40081,000
2025-02-2889,200166,40046,80083,20042,40083,200
2025-02-212,157,100253,6002,109,90098,70047,200154,900
2025-02-141,182,300219,6001,146,100101,00036,200118,600
2025-02-07744,400219,900709,400106,70035,000113,200
2025-01-31352,200203,300333,10096,30019,100107,000
2025-01-24212,800246,800197,100109,90015,700136,900
2025-01-17167,600260,600147,700112,90019,900147,700
2025-01-10108,500255,40094,000114,50014,500140,900
2024-12-2750,500150,40037,50070,40013,00080,000
2024-12-2052,700185,70028,00081,60024,700104,100
2024-12-1353,200143,30026,60070,70026,60072,600
2024-12-0667,200149,50041,80075,10025,40074,400
2024-11-2967,500153,30041,70077,80025,80075,500
2024-11-2266,400144,10041,90078,60024,50065,500
2024-11-1573,200137,80042,00076,00031,20061,800
2024-11-0875,400129,50041,50072,60033,90056,900
2024-11-0176,100133,70041,60075,60034,50058,100
2024-10-2571,200142,70041,50082,40029,70060,300
2024-10-1870,400155,30041,50085,20028,90070,100
2024-10-1175,300153,20041,60082,40033,70070,800
2024-10-0471,500145,70042,10079,70029,40066,000
2024-09-2778,300170,50043,00085,60035,30084,900
2024-09-2079,400171,40044,50083,80034,90087,600
2024-09-1380,500185,70044,00087,10036,50098,600
2024-09-0680,400221,70046,300109,90034,100111,800
2024-08-30125,500216,50069,000102,20056,500114,300
2024-08-232,323,400255,9002,257,200118,00066,200137,900
2024-08-161,280,100253,1001,251,400116,30028,700136,800
2024-08-09889,200251,700868,100117,40021,100134,300
2024-08-02582,400378,300557,200147,30025,200231,000
2024-07-26379,200424,700347,300152,20031,900272,500
2024-07-19269,200411,600233,000153,40036,200258,200
2024-07-12200,800385,800159,000144,80041,800241,000
2024-07-05148,700388,500105,600143,20043,100245,300
2024-06-28124,100392,00078,200143,30045,900248,700
2024-06-2190,500378,90057,000146,60033,500232,300

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
2025-04-14 BNP Paribas Financial Markets SNC796,6990.49%-125,700950960950960216,000
2025-04-08 モルガン・スタンレーMUFG証券株式会社751,6950.47%-56,900902914897910481,400
2025-04-07 モルガン・スタンレーMUFG証券株式会社808,5950.50%884910865889882,700
2025-04-03 BNP Paribas Financial Markets SNC922,3990.57%-93,500909916898912474,900
2025-03-28 BNP Paribas Financial Markets SNC1,015,8990.63%-117,219961963948952284,300
2025-03-13 BNP Paribas Financial Markets SNC1,133,1180.70%64,500965965952959249,900
2025-03-12 BNP Paribas Financial Markets SNC1,068,6180.66%119,100976978954958368,700
2025-03-11 BNP Paribas Financial Markets SNC949,5180.59%-83,800975987969986269,400
2025-03-11 GOLDMAN SACHS INTERNATIONAL781,0000.48%-37,000975987969986269,400
2025-03-10 BNP Paribas Financial Markets SNC1,033,3180.64%-101,600977984968979467,000
2025-03-04 BNP Paribas Financial Markets SNC1,134,9180.71%48,400965973959960317,300
2025-03-03 モルガン・スタンレーMUFG証券株式会社787,7760.49%-59,355960972958961280,000
2025-02-27 BNP Paribas Financial Markets SNC1,086,5180.68%-182,6009469889429761,531,400
2025-02-25 GOLDMAN SACHS INTERNATIONAL818,0000.51%965965955958830,300
2025-02-19 モルガン・スタンレーMUFG証券株式会社847,1310.53%136,200961963955956469,700
2025-02-18 BNP Paribas Financial Markets SNC1,269,1180.79%963966959962405,700
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.00.00%-1,134,178963966959962405,700
2025-02-10 モルガン・スタンレーMUFG証券株式会社710,9310.44%-106,900975977969970408,800
2025-02-10 モルガン・スタンレーMUFG証券株式会社710,9310.44%-106,900975977969970408,800
2025-02-07 モルガン・スタンレーMUFG証券株式会社817,8310.51%978982973973362,900
2025-02-07 モルガン・スタンレーMUFG証券株式会社817,8310.51%978982973973362,900
2025-01-14 Integrated Core Strategies (Asia) Pte. Ltd.1,134,1780.71%42,400965969955956657,000
2025-01-10 Integrated Core Strategies (Asia) Pte. Ltd.1,091,7780.68%233,5009879879629621,028,100
2024-12-23 Integrated Core Strategies (Asia) Pte. Ltd.858,2780.53%1,0001,0151,0001,000476,500
2024-09-09 モルガン・スタンレーMUFG証券株式会社787,0840.49%-41,2001,0001,0091,0001,008299,800
2024-09-05 モルガン・スタンレーMUFG証券株式会社828,2840.51%36,3001,0121,0139981,001405,100
2024-08-30 モルガン・スタンレーMUFG証券株式会社791,9840.49%1,0411,0461,0321,037357,600
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.788,7500.49%-41,7521,0161,037980983898,300
2024-06-24 Integrated Core Strategies (Asia) Pte. Ltd.830,5020.52%1,1281,1281,0901,094701,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TCQA3502024-05-08 15:34株式会社壱番屋インベスコ・アセット・マネジメント株式会社変更報告書(特例対象株券等)
S100SXIN3502024-02-21 15:50株式会社壱番屋インベスコ・アセット・マネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
76301 カレーハウスCoCo壱番屋2025-04-19 08:23:51
76302 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
76302 株式会社壱番屋2024-06-26 19:34:53
76303 2025年04月08日お知らせ「おはスタ 」出演者がココイチのトッピング開発で対決!視聴者投票で販売するトッピングを決定 -4月30日の生放送で視聴者投票を実施-2025-04-08 12:33:16
76303 2025年03月31日お知らせ名古屋モード学園学生のデザインを採用し、カレーハウスCoCo壱番屋 ナゴヤドーム店を4月1日にリニューアルオープン -産学連携プロジェクトとしてデザインコンペを実施-2025-03-31 11:33:25
76303 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
76303 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
76303 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
76303 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
76303 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