[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:60085億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 4,430 | 4,477 | 4,425 | 4,477 | 2,424,100 | -251,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250909 | 4,464 | 4,469 | 4,362 | 4,362 | 3,441,400 | 1,017,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250910 | 4,363 | 4,393 | 4,334 | 4,393 | 2,345,700 | -1,095,700 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250911 | 4,377 | 4,417 | 4,365 | 4,405 | 2,289,400 | -56,300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250912 | 4,425 | 4,435 | 4,401 | 4,424 | 3,382,400 | 1,093,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250916 | 4,424 | 4,460 | 4,393 | 4,397 | 2,671,700 | -710,700 | 99% | ▼ | 2888 | 0 | 0 | 98% | 2% |
| 20250917 | 4,412 | 4,414 | 4,364 | 4,367 | 2,603,100 | -68,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250918 | 4,367 | 4,420 | 4,345 | 4,405 | 1,904,800 | -698,300 | 101% | ▲ | 2882 | 0 | 0 | 98% | 2% |
| 20250919 | 4,434 | 4,470 | 4,324 | 4,364 | 7,881,500 | 5,976,700 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20250922 | 4,359 | 4,454 | 4,353 | 4,441 | 2,482,100 | -5,399,400 | 102% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250924 | 4,415 | 4,430 | 4,393 | 4,411 | 2,208,900 | -273,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250925 | 4,411 | 4,421 | 4,392 | 4,410 | 2,263,500 | 54,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250926 | 4,420 | 4,450 | 4,386 | 4,423 | 3,226,600 | 963,100 | 100% | ▲ | 1711 | 0 | 0 | 99% | 2% |
| 20250929 | 4,410 | 4,420 | 4,338 | 4,338 | 3,003,400 | -223,200 | 98% | ▼ | 8888 | 0 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-24 | 7751 | JPM Securities Japan Co Ltd. | 20,138,229 | 2% | ▲ | 132,696 |
| 2025-09-18 | 7751 | JPM Securities Japan Co Ltd. | 20,005,533 | 1% | ▲ | 1,429,112 |
| 2025-09-17 | 7751 | JPM Securities Japan Co Ltd. | 18,576,421 | 1% | ▲ | 2,118,283 |
| 2025-09-12 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 388,083 | 0% | ▼ | -12,086,739 |
| 2025-09-12 | 7751 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 12,364,848 | 1% | ▲ | |
| 2025-09-12 | 7751 | JPM Securities Japan Co Ltd. | 16,458,138 | 1% | ▲ | 2,923,582 |
| 2025-09-11 | 7751 | JPM Securities Japan Co Ltd. | 13,534,556 | 1% | ▲ | 1,436,870 |
| 2025-09-10 | 7751 | JPM Securities Japan Co Ltd. | 12,097,686 | 1% | ▲ | 595,538 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 2,203,800 | 132,100 | 1,053,800 | 33,400 | 1,150,000 | 98,700 |
| 2025-09-26 | 1,949,200 | 154,200 | 970,600 | 33,800 | 978,600 | 120,400 |
| 2025-09-19 | 1,874,300 | 146,600 | 865,800 | 33,700 | 1,008,500 | 112,900 |
| 2025-09-12 | 1,714,000 | 145,600 | 687,700 | 44,200 | 1,026,300 | 101,400 |