[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:61793億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 4,612 | 4,613 | 4,525 | 4,525 | 2,668,500 | 768,900 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20251202 | 4,558 | 4,611 | 4,543 | 4,595 | 2,514,800 | -153,700 | 102% | ▲ | 8282 | 0 | 10 | 100% | 6% |
| 20251203 | 4,594 | 4,625 | 4,577 | 4,577 | 2,387,800 | -127,000 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251204 | 4,580 | 4,644 | 4,567 | 4,644 | 2,265,800 | -122,000 | 101% | ▲ | 2882 | 0 | 0 | 100% | 7% |
| 20251205 | 4,581 | 4,599 | 4,530 | 4,530 | 2,897,700 | 631,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251208 | 4,525 | 4,585 | 4,507 | 4,576 | 1,895,000 | -1,002,700 | 101% | ▲ | 8882 | 51 | 5 | 99% | 4% |
| 20251209 | 4,608 | 4,679 | 4,596 | 4,635 | 2,972,400 | 1,077,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251210 | 4,700 | 4,763 | 4,660 | 4,732 | 4,898,700 | 1,926,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251211 | 4,764 | 4,767 | 4,674 | 4,680 | 3,327,900 | -1,570,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251212 | 4,701 | 4,785 | 4,693 | 4,780 | 3,484,900 | 157,000 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20251215 | 4,778 | 4,832 | 4,736 | 4,794 | 3,115,000 | -369,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251216 | 4,791 | 4,793 | 4,726 | 4,733 | 3,410,500 | 295,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 8% |
| 20251217 | 4,726 | 4,729 | 4,681 | 4,681 | 2,839,100 | -571,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20251218 | 4,699 | 4,706 | 4,665 | 4,665 | 2,571,500 | -267,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
| 20251219 | 4,665 | 4,706 | 4,635 | 4,654 | 5,703,900 | 3,132,400 | 100% | ▼▼▼▼ | 4777 | 24 | 0 | 97% | 4% |
| 20251222 | 4,687 | 4,785 | 4,679 | 4,756 | 2,771,700 | -2,932,200 | 102% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251223 | 4,763 | 4,767 | 4,730 | 4,747 | 1,904,000 | -867,700 | 100% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251224 | 4,765 | 4,770 | 4,728 | 4,748 | 2,143,700 | 239,700 | 100% | ▲ | 1711 | 0 | 0 | 99% | 5% |
| 20251225 | 4,780 | 4,786 | 4,733 | 4,750 | 1,680,600 | -463,100 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20251226 | 4,760 | 4,774 | 4,741 | 4,770 | 3,450,400 | 1,769,800 | 100% | ▲▲▲ | 7171 | 0 | 0 | 99% | 5% |
| 20251229 | 4,675 | 4,694 | 4,653 | 4,682 | 3,384,700 | -65,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251230 | 4,645 | 4,675 | 4,628 | 4,633 | 3,400,100 | 15,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7751 | GOLDMAN SACHS INTERNATIONAL | 8,181,125 | 1% | ▲ | 184,311 |
| 2025-12-04 | 7751 | GOLDMAN SACHS INTERNATIONAL | 7,996,814 | 1% | ▲ | |
| 2025-12-03 | 7751 | JPM Securities Japan Co Ltd. | 5,848,249 | 0% | ▼ | -1,144,171 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 2,330,300 | 214,300 | 1,376,700 | 75,100 | 953,600 | 139,200 |
| 2025-12-12 | 1,960,100 | 251,800 | 1,274,100 | 77,000 | 686,000 | 174,800 |
| 2025-12-05 | 2,307,700 | 171,100 | 1,453,000 | 74,300 | 854,700 | 96,800 |