[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:56711億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260420 | 4,490 | 4,518 | 4,474 | 4,490 | 3,279,500 | 275,600 | 100% | ▲ | 7771 | 0 | 0 | 100% | 3% |
| 20260421 | 4,489 | 4,516 | 4,468 | 4,484 | 3,393,300 | 113,800 | 100% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260422 | 4,465 | 4,479 | 4,428 | 4,451 | 3,887,000 | 493,700 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260417 | 4,530 | 4,534 | 4,485 | 4,485 | 3,003,900 | -196,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260423 | 4,447 | 4,450 | 4,361 | 4,369 | 5,165,600 | 1,278,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20260519 | 4,247 | 4,265 | 4,216 | 4,252 | 2,993,100 | -550,200 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 8282 | 0 | 0 | 95% | 6% |
| 20260514 | 4,183 | 4,217 | 4,156 | 4,215 | 4,162,400 | 723,000 | 101% | ▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 94% | 5% |
| 20260515 | 4,224 | 4,282 | 4,218 | 4,231 | 4,458,900 | 296,500 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 94% | 6% |
| 20260518 | 4,277 | 4,295 | 4,183 | 4,232 | 3,543,300 | -915,600 | 100% | ▲▲▲▲▲▲▲▲▲ | 2822 | 51 | 0 | 94% | 6% |
| 20260513 | 4,112 | 4,182 | 4,112 | 4,169 | 3,439,400 | -825,000 | 101% | ▲▲▲▲▲▲ | 2222 | 51 | 0 | 93% | 4% |
| 20260512 | 4,081 | 4,129 | 4,063 | 4,111 | 4,264,400 | 193,200 | 100% | ▲▲▲▲▲ | 1111 | 51 | 0 | 92% | 3% |
| 20260428 | 4,043 | 4,126 | 4,014 | 4,125 | 5,723,000 | -1,408,400 | 103% | ▲ | 2222 | 0 | 12 | 91% | 3% |
| 20260511 | 4,058 | 4,124 | 4,058 | 4,092 | 4,071,200 | -1,229,300 | 101% | ▲▲▲▲ | 2282 | 51 | 0 | 91% | 2% |
| 20260507 | 4,017 | 4,084 | 3,987 | 4,043 | 6,805,600 | 2,662,700 | 101% | ▲▲ | 1711 | 0 | 7 | 90% | 1% |
| 20260508 | 4,068 | 4,091 | 4,045 | 4,063 | 5,300,500 | -1,505,100 | 100% | ▲▲▲ | 2222 | 51 | 0 | 90% | 1% |
| 20260427 | 4,024 | 4,048 | 4,005 | 4,005 | 7,131,400 | -7,017,800 | 100% | ▼▼▼▼▼ | 8888 | 24 | 11 | 89% | 0% |
| 20260430 | 4,125 | 4,126 | 4,007 | 4,007 | 6,913,600 | 1,190,600 | 97% | ▼ | 4717 | 0 | 0 | 89% | 0% |
| 20260501 | 4,007 | 4,047 | 3,991 | 4,017 | 4,142,900 | -2,770,700 | 100% | ▲ | 8882 | 0 | 7 | 89% | 0% |
| 20260424 | 4,061 | 4,120 | 4,021 | 4,024 | 14,149,200 | 8,983,600 | 92% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7751 | JPM Securities Japan Co Ltd. | 11,471,892 | 1% | ▼ | -1,404,218 |
| 2026-04-21 | 7751 | JPM Securities Japan Co Ltd. | 7,919,202 | 1% | ▼ | -3,552,690 |
| 2026-04-23 | 7751 | JPM Securities Japan Co Ltd. | 8,521,502 | 1% | ▲ | 602,300 |
| 2026-04-24 | 7751 | JPM Securities Japan Co Ltd. | 7,415,490 | 1% | ▼ | -1,106,012 |
| 2026-04-24 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 8,263,442 | 1% | ▲ | |
| 2026-04-27 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 7,618,469 | 1% | ▼ | -644,973 |
| 2026-04-27 | 7751 | JPM Securities Japan Co Ltd. | 8,230,260 | 1% | ▲ | 814,770 |
| 2026-04-30 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 6,512,837 | 0% | ▼ | -1,105,632 |
| 2026-04-30 | 7751 | JPM Securities Japan Co Ltd. | 7,059,524 | 1% | ▼ | -1,170,736 |
| 2026-05-01 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 6,921,888 | 1% | ▲ | 409,051 |
| 2026-05-07 | 7751 | GOLDMAN SACHS INTERNATIONAL | 6,727,823 | 1% | ▲ | |
| 2026-05-11 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 8,200,465 | 1% | ▲ | 1,278,577 |
| 2026-05-12 | 7751 | JPM Securities Japan Co Ltd. | 6,597,385 | 0% | ▼ | -462,139 |
| 2026-05-13 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 9,609,098 | 1% | ▲ | 1,408,633 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 2,398,900 | 136,700 | 1,173,100 | 70,500 | 1,225,800 | 66,200 |
| 2026-04-24 | 4,011,300 | 147,700 | 2,094,800 | 96,600 | 1,916,500 | 51,100 |
| 2026-05-01 | 4,224,300 | 117,500 | 2,391,700 | 69,600 | 1,832,600 | 47,900 |