[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:58445億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 4,400 | 4,443 | 4,370 | 4,370 | 4,014,900 | -3,983,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20251106 | 4,403 | 4,405 | 4,335 | 4,335 | 2,751,200 | -1,165,200 | 99% | ▼▼▼ | 8288 | 51 | 0 | 93% | 0% |
| 20251113 | 4,477 | 4,498 | 4,454 | 4,485 | 2,203,600 | -863,200 | 101% | ▲▲ | 8222 | 51 | 0 | 96% | 3% |
| 20251031 | 4,422 | 4,450 | 4,391 | 4,433 | 3,157,100 | -684,900 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251119 | 4,400 | 4,442 | 4,378 | 4,382 | 2,998,000 | -557,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20251023 | 4,541 | 4,546 | 4,502 | 4,510 | 2,230,900 | -424,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251107 | 4,336 | 4,396 | 4,335 | 4,396 | 2,407,300 | -343,900 | 101% | ▲ | 8582 | 51 | 0 | 94% | 1% |
| 20251110 | 4,424 | 4,449 | 4,401 | 4,449 | 2,119,700 | -287,600 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 3% |
| 20251117 | 4,500 | 4,528 | 4,471 | 4,520 | 2,478,900 | -228,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251021 | 4,519 | 4,545 | 4,500 | 4,510 | 2,004,100 | -176,100 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 6% |
| 20251030 | 4,385 | 4,431 | 4,349 | 4,414 | 3,842,000 | -172,900 | 101% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20251024 | 4,547 | 4,569 | 4,518 | 4,552 | 2,208,400 | -22,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251111 | 4,450 | 4,456 | 4,426 | 4,437 | 2,201,500 | 81,800 | 100% | ▼ | 1117 | 51 | 0 | 95% | 2% |
| 20251020 | 4,470 | 4,508 | 4,458 | 4,507 | 2,180,200 | 94,400 | 102% | ▲ | 1111 | 51 | 0 | 99% | 6% |
| 20251104 | 4,401 | 4,453 | 4,362 | 4,401 | 3,467,700 | 310,600 | 99% | ▼ | 1777 | 0 | 0 | 95% | 1% |
| 20251105 | 4,408 | 4,434 | 4,319 | 4,369 | 3,916,400 | 448,700 | 99% | ▼▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251114 | 4,477 | 4,540 | 4,440 | 4,529 | 2,707,200 | 503,600 | 101% | ▲▲▲ | 1741 | 0 | 0 | 97% | 4% |
| 20251022 | 4,500 | 4,586 | 4,493 | 4,566 | 2,655,500 | 651,400 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 8% |
| 20251112 | 4,476 | 4,513 | 4,421 | 4,458 | 3,066,800 | 865,300 | 100% | ▲ | 1711 | 0 | 0 | 96% | 3% |
| 20251118 | 4,490 | 4,500 | 4,400 | 4,400 | 3,555,100 | 1,076,200 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7751 | JPM Securities Japan Co Ltd. | 12,534,629 | 1% | ▼ | -4,470,010 |
| 2025-10-22 | 7751 | JPM Securities Japan Co Ltd. | 7,496,829 | 1% | ▼ | -5,037,800 |
| 2025-10-27 | 7751 | JPM Securities Japan Co Ltd. | 8,272,711 | 1% | ▲ | 775,882 |
| 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 |
| 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 |
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 |
| 2025-10-31 | 3,002,000 | 153,000 | 1,942,600 | 54,900 | 1,059,400 | 98,100 |
| 2025-11-07 | 3,014,700 | 137,900 | 1,932,500 | 60,500 | 1,082,200 | 77,400 |
| 2025-11-14 | 2,603,200 | 170,100 | 1,777,000 | 55,700 | 826,200 | 114,400 |