[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:58245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 4,350 | 4,378 | 4,292 | 4,306 | 3,143,000 | -1,255,500 | 98% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250909 | 4,464 | 4,469 | 4,362 | 4,362 | 3,441,400 | 1,017,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250902 | 4,360 | 4,418 | 4,359 | 4,368 | 2,597,100 | 580,600 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250917 | 4,412 | 4,414 | 4,364 | 4,367 | 2,603,100 | -68,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250916 | 4,424 | 4,460 | 4,393 | 4,397 | 2,671,700 | -710,700 | 99% | ▼ | 2888 | 0 | 0 | 98% | 2% |
| 20250911 | 4,377 | 4,417 | 4,365 | 4,405 | 2,289,400 | -56,300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250910 | 4,363 | 4,393 | 4,334 | 4,393 | 2,345,700 | -1,095,700 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250904 | 4,340 | 4,358 | 4,305 | 4,328 | 2,691,500 | -62,700 | 99% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250903 | 4,360 | 4,412 | 4,348 | 4,368 | 2,754,200 | 157,100 | 100% | -- | 7744 | 0 | 0 | 98% | 1% |
| 20250901 | 4,325 | 4,365 | 4,312 | 4,360 | 2,016,500 | -1,274,800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250829 | 4,340 | 4,368 | 4,318 | 4,350 | 3,291,300 | 743,000 | 100% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250828 | 4,331 | 4,377 | 4,327 | 4,361 | 2,548,300 | -122,400 | 100% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250827 | 4,320 | 4,355 | 4,311 | 4,352 | 2,670,700 | -7,425,700 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 20250826 | 4,343 | 4,369 | 4,303 | 4,356 | 10,096,400 | 7,296,500 | 100% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20250825 | 4,330 | 4,393 | 4,328 | 4,367 | 2,799,900 | -343,100 | 101% | ▲ | 2282 | 0 | 0 | 98% | 7% |
| 20250820 | 4,367 | 4,401 | 4,330 | 4,335 | 3,011,500 | 610,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250818 | 4,339 | 4,394 | 4,335 | 4,394 | 2,455,900 | -1,027,200 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 11% |
| 20250905 | 4,370 | 4,415 | 4,361 | 4,415 | 2,675,400 | -16,100 | 102% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250821 | 4,435 | 4,477 | 4,377 | 4,382 | 4,398,500 | 1,387,000 | 101% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250912 | 4,425 | 4,435 | 4,401 | 4,424 | 3,382,400 | 1,093,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250819 | 4,380 | 4,417 | 4,356 | 4,397 | 2,401,200 | -54,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20250908 | 4,430 | 4,477 | 4,425 | 4,477 | 2,424,100 | -251,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
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% | ▲ | |
| 2025-08-28 | 7751 | JPM Securities Japan Co Ltd. | 9,676,465 | 1% | ▲ | 1,675,311 |
| 2025-09-03 | 7751 | JPM Securities Japan Co Ltd. | 11,502,148 | 1% | ▲ | 1,825,683 |
| 2025-09-05 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 12,474,822 | 1% | ▲ | 5,648,050 |
| 2025-09-10 | 7751 | JPM Securities Japan Co Ltd. | 12,097,686 | 1% | ▲ | 595,538 |
| 2025-09-11 | 7751 | JPM Securities Japan Co Ltd. | 13,534,556 | 1% | ▲ | 1,436,870 |
| 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 |
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 |
| 2025-08-29 | 1,946,400 | 135,400 | 743,900 | 36,500 | 1,202,500 | 98,900 |
| 2025-09-05 | 1,727,300 | 155,400 | 689,000 | 40,000 | 1,038,300 | 115,400 |