[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:63113億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 4,424 | 4,449 | 4,401 | 4,449 | 2,119,700 | -287,600 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 3% |
| 20251111 | 4,450 | 4,456 | 4,426 | 4,437 | 2,201,500 | 81,800 | 100% | ▼ | 1117 | 51 | 0 | 95% | 2% |
| 20251112 | 4,476 | 4,513 | 4,421 | 4,458 | 3,066,800 | 865,300 | 100% | ▲ | 1711 | 0 | 20 | 96% | 3% |
| 20251113 | 4,477 | 4,498 | 4,454 | 4,485 | 2,203,600 | -863,200 | 101% | ▲▲ | 8222 | 51 | 19 | 96% | 3% |
| 20251114 | 4,477 | 4,540 | 4,440 | 4,529 | 2,707,200 | 503,600 | 101% | ▲▲▲ | 1741 | 0 | 18 | 97% | 4% |
| 20251117 | 4,500 | 4,528 | 4,471 | 4,520 | 2,478,900 | -228,300 | 100% | ▼ | 8228 | 0 | 17 | 97% | 4% |
| 20251118 | 4,490 | 4,500 | 4,400 | 4,400 | 3,555,100 | 1,076,200 | 97% | ▼▼ | 7777 | 0 | 16 | 95% | 1% |
| 20251119 | 4,400 | 4,442 | 4,378 | 4,382 | 2,998,000 | -557,100 | 100% | ▼▼▼ | 8888 | 24 | 11 | 94% | 1% |
| 20251120 | 4,480 | 4,523 | 4,445 | 4,450 | 3,012,200 | 14,200 | 102% | ▲ | 1111 | 0 | 14 | 96% | 3% |
| 20251121 | 4,400 | 4,526 | 4,400 | 4,484 | 7,356,100 | 4,343,900 | 101% | ▲▲ | 1771 | 10 | 9 | 96% | 3% |
| 20251125 | 4,521 | 4,526 | 4,486 | 4,497 | 2,775,200 | -4,580,900 | 100% | ▲▲▲ | 5222 | 0 | 0 | 97% | 4% |
| 20251126 | 4,522 | 4,579 | 4,514 | 4,571 | 3,118,400 | 343,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251127 | 4,600 | 4,620 | 4,580 | 4,587 | 2,259,000 | -859,400 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251128 | 4,581 | 4,607 | 4,569 | 4,606 | 1,899,600 | -359,400 | 100% | ▲▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 6% |
| 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 | 0 | 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 | 0 | 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% |
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 |
| 2025-11-27 | 7751 | JPM Securities Japan Co Ltd. | 6,992,420 | 1% | ▼ | -1,280,291 |
| 2025-11-25 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 9,192,927 | 1% | ▼ | -171,872 |
| 2025-11-19 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 9,364,799 | 1% | ▲ | 857,194 |
| 2025-11-13 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 8,507,605 | 1% | ▼ | -1,914,579 |
| 2025-11-11 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 10,422,184 | 1% | ▲ | |
| 2025-11-11 | 7751 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 0 | 0% | ▼ | -10,287,648 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2,307,700 | 171,100 | 1,453,000 | 74,300 | 854,700 | 96,800 |
| 2025-11-28 | 2,234,200 | 222,000 | 1,495,000 | 75,300 | 739,200 | 146,700 |
| 2025-11-21 | 2,430,600 | 166,700 | 1,639,900 | 75,200 | 790,700 | 91,500 |
| 2025-11-14 | 2,603,200 | 170,100 | 1,777,000 | 55,700 | 826,200 | 114,400 |