[7751]キヤノン:【OA機器】カメラ、事務機器で世界大手、一眼レフも高シェア、医療機器も
Yahoo! 【プライム/16電気機器】 売上高:45098210 当期純利益:1600250 総資産:57662500 時価:58872億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 4,410 | 4,420 | 4,338 | 4,338 | 3,003,400 | -223,200 | 98% | ▼ | 8888 | 0 | 20 | 97% | 0% |
| 20250930 | 4,320 | 4,368 | 4,316 | 4,337 | 3,083,500 | 80,100 | 100% | ▼▼ | 7777 | 0 | 6 | 97% | 0% |
| 20251001 | 4,310 | 4,314 | 4,262 | 4,270 | 3,057,000 | -26,500 | 98% | ▼▼▼ | 8888 | 24 | 5 | 95% | 0% |
| 20251002 | 4,223 | 4,259 | 4,185 | 4,239 | 3,567,600 | 510,600 | 99% | ▼▼▼▼ | 7777 | 24 | 3 | 95% | 0% |
| 20251003 | 4,237 | 4,358 | 4,236 | 4,358 | 3,324,700 | -242,900 | 103% | ▲ | 2222 | 0 | 2 | 97% | 3% |
| 20251006 | 4,460 | 4,520 | 4,445 | 4,493 | 5,370,800 | 2,046,100 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251007 | 4,505 | 4,580 | 4,471 | 4,565 | 4,066,000 | -1,304,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251008 | 4,598 | 4,613 | 4,520 | 4,529 | 3,771,400 | -294,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251009 | 4,536 | 4,559 | 4,491 | 4,505 | 3,087,700 | -683,700 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251010 | 4,503 | 4,507 | 4,418 | 4,422 | 3,189,900 | 102,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251014 | 4,337 | 4,399 | 4,318 | 4,355 | 3,823,800 | 633,900 | 98% | ▼▼▼▼ | 7777 | 24 | 7 | 95% | 3% |
| 20251015 | 4,385 | 4,418 | 4,360 | 4,413 | 2,117,300 | -1,706,500 | 101% | ▲ | 2222 | 0 | 9 | 97% | 4% |
| 20251016 | 4,438 | 4,454 | 4,404 | 4,454 | 2,464,000 | 346,700 | 101% | ▲▲ | 1111 | 51 | 0 | 98% | 5% |
| 20251017 | 4,399 | 4,428 | 4,381 | 4,406 | 2,085,800 | -378,200 | 99% | ▼ | 8888 | 51 | 7 | 97% | 4% |
| 20251020 | 4,470 | 4,508 | 4,458 | 4,507 | 2,180,200 | 94,400 | 102% | ▲ | 1111 | 51 | 0 | 99% | 6% |
| 20251021 | 4,519 | 4,545 | 4,500 | 4,510 | 2,004,100 | -176,100 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 6% |
| 20251022 | 4,500 | 4,586 | 4,493 | 4,566 | 2,655,500 | 651,400 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 8% |
| 20251023 | 4,541 | 4,546 | 4,502 | 4,510 | 2,230,900 | -424,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251024 | 4,547 | 4,569 | 4,518 | 4,552 | 2,208,400 | -22,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251027 | 4,600 | 4,652 | 4,580 | 4,652 | 4,690,700 | 2,482,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251028 | 4,442 | 4,471 | 4,398 | 4,398 | 7,998,700 | 3,308,000 | 95% | ▼ | 7777 | 0 | 0 | 95% | 4% |
| 20251029 | 4,400 | 4,443 | 4,370 | 4,370 | 4,014,900 | -3,983,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20251030 | 4,385 | 4,431 | 4,349 | 4,414 | 3,842,000 | -172,900 | 101% | ▲ | 8882 | 0 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7751 | JPM Securities Japan Co Ltd. | 8,272,711 | 1% | ▲ | 775,882 |
| 2025-10-22 | 7751 | JPM Securities Japan Co Ltd. | 7,496,829 | 1% | ▼ | -5,037,800 |
| 2025-10-21 | 7751 | JPM Securities Japan Co Ltd. | 12,534,629 | 1% | ▼ | -4,470,010 |
| 2025-10-14 | 7751 | JPM Securities Japan Co Ltd. | 17,004,639 | 1% | ▼ | -4,477,693 |
| 2025-10-10 | 7751 | JPM Securities Japan Co Ltd. | 21,482,332 | 2% | ▲ | 157,584 |
| 2025-10-09 | 7751 | JPM Securities Japan Co Ltd. | 21,324,748 | 2% | ▼ | -22,848 |
| 2025-10-08 | 7751 | JPM Securities Japan Co Ltd. | 21,347,596 | 2% | ▲ | |
| 2025-10-08 | 7751 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 10,287,648 | 1% | ▼ | -1,091,100 |
| 2025-10-06 | 7751 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 11,378,748 | 1% | ▼ | -986,100 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,477,800 | 188,000 | 1,682,400 | 34,100 | 795,400 | 153,900 |
| 2025-10-17 | 2,562,000 | 189,900 | 1,632,200 | 32,500 | 929,800 | 157,400 |
| 2025-10-10 | 2,492,000 | 208,900 | 1,600,900 | 32,800 | 891,100 | 176,100 |
| 2025-10-03 | 2,203,800 | 132,100 | 1,053,800 | 33,400 | 1,150,000 | 98,700 |