[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/電気機器】 売上高:45098210 当期純利益:1600250 総資産:57662500 時価:58045億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 4,050 | 4,094 | 4,046 | 4,084 | 3,664,100 | -4,700,800 | 101% | ▲ | 8282 | 0 | 3 | 96% | 3% |
| 20250729 | 4,050 | 4,091 | 4,026 | 4,087 | 3,543,500 | -120,600 | 100% | ▲▲ | 8852 | 0 | 2 | 96% | 3% |
| 20250730 | 4,200 | 4,289 | 4,181 | 4,289 | 18,818,900 | 15,275,400 | 105% | ▲▲▲ | 1111 | 41 | 9 | 100% | 8% |
| 20250731 | 4,279 | 4,307 | 4,243 | 4,300 | 5,816,600 | -13,002,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250801 | 4,314 | 4,389 | 4,311 | 4,366 | 5,464,600 | -352,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250804 | 4,262 | 4,283 | 4,243 | 4,278 | 3,094,200 | -2,370,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250805 | 4,305 | 4,328 | 4,257 | 4,291 | 3,111,500 | 17,300 | 100% | ▲ | 1111 | 0 | 0 | 98% | 8% |
| 20250806 | 4,286 | 4,325 | 4,265 | 4,318 | 2,261,000 | -850,500 | 101% | ▲▲ | 8282 | 0 | 0 | 99% | 9% |
| 20250807 | 4,311 | 4,348 | 4,290 | 4,330 | 2,323,300 | 62,300 | 100% | ▲▲▲ | 1111 | 51 | 0 | 99% | 9% |
| 20250808 | 4,349 | 4,426 | 4,340 | 4,401 | 4,756,000 | 2,432,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250812 | 4,425 | 4,483 | 4,412 | 4,423 | 4,987,700 | 231,700 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250813 | 4,441 | 4,482 | 4,423 | 4,438 | 3,381,300 | -1,606,400 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250814 | 4,380 | 4,392 | 4,340 | 4,350 | 3,456,000 | 74,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 10% |
| 20250815 | 4,350 | 4,364 | 4,316 | 4,363 | 3,483,100 | 27,100 | 100% | ▲ | 7771 | 0 | 0 | 98% | 10% |
| 20250818 | 4,339 | 4,394 | 4,335 | 4,394 | 2,455,900 | -1,027,200 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 11% |
| 20250819 | 4,380 | 4,417 | 4,356 | 4,397 | 2,401,200 | -54,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20250820 | 4,367 | 4,401 | 4,330 | 4,335 | 3,011,500 | 610,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250821 | 4,435 | 4,477 | 4,377 | 4,382 | 4,398,500 | 1,387,000 | 101% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250822 | 4,350 | 4,378 | 4,292 | 4,306 | 3,143,000 | -1,255,500 | 98% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250825 | 4,330 | 4,393 | 4,328 | 4,367 | 2,799,900 | -343,100 | 101% | ▲ | 2282 | 0 | 0 | 98% | 7% |
| 20250826 | 4,343 | 4,369 | 4,303 | 4,356 | 10,096,400 | 7,296,500 | 100% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20250827 | 4,320 | 4,355 | 4,311 | 4,352 | 2,670,700 | -7,425,700 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 7751 | JPM Securities Japan Co Ltd. | 8,001,154 | 1% | ▲ | |
| 2025-07-31 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 6,826,772 | 1% | ▲ | 211,484 |
| 2025-07-28 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 6,615,288 | 0% | ▼ | -397,446 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2,160,700 | 146,800 | 825,400 | 34,100 | 1,335,300 | 112,700 |
| 2025-08-15 | 1,897,200 | 165,800 | 704,900 | 40,300 | 1,192,300 | 125,500 |
| 2025-08-08 | 2,383,100 | 180,800 | 1,150,100 | 51,900 | 1,233,000 | 128,900 |
| 2025-08-01 | 2,788,200 | 200,300 | 1,300,200 | 40,100 | 1,488,000 | 160,200 |