[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:61926億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 4,765 | 4,770 | 4,728 | 4,748 | 2,143,700 | 239,700 | 100% | ▲ | 1711 | 0 | 0 | 99% | 5% |
| 20260122 | 4,674 | 4,709 | 4,650 | 4,672 | 2,814,500 | -623,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260121 | 4,620 | 4,651 | 4,594 | 4,640 | 3,437,700 | 203,200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260120 | 4,657 | 4,680 | 4,638 | 4,676 | 3,234,500 | -1,131,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260116 | 4,769 | 4,770 | 4,680 | 4,733 | 5,080,900 | -3,269,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260115 | 4,822 | 4,987 | 4,770 | 4,778 | 8,350,000 | 3,758,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260109 | 4,630 | 4,688 | 4,630 | 4,675 | 2,725,700 | -158,100 | 100% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20260108 | 4,648 | 4,676 | 4,612 | 4,653 | 2,883,800 | -942,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260107 | 4,717 | 4,722 | 4,659 | 4,659 | 3,826,700 | 317,500 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260106 | 4,730 | 4,760 | 4,695 | 4,742 | 3,509,200 | -403,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260105 | 4,656 | 4,730 | 4,643 | 4,730 | 3,912,800 | 512,700 | 102% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251230 | 4,645 | 4,675 | 4,628 | 4,633 | 3,400,100 | 15,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251229 | 4,675 | 4,694 | 4,653 | 4,682 | 3,384,700 | -65,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251226 | 4,760 | 4,774 | 4,741 | 4,770 | 3,450,400 | 1,769,800 | 100% | ▲▲▲ | 7171 | 0 | 0 | 99% | 5% |
| 20251223 | 4,763 | 4,767 | 4,730 | 4,747 | 1,904,000 | -867,700 | 100% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20260119 | 4,710 | 4,719 | 4,602 | 4,667 | 4,365,700 | -715,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20260113 | 4,730 | 4,758 | 4,700 | 4,724 | 4,313,100 | 1,587,400 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20260114 | 4,750 | 4,825 | 4,727 | 4,822 | 4,591,100 | 278,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251225 | 4,780 | 4,786 | 4,733 | 4,750 | 1,680,600 | -463,100 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20260123 | 4,694 | 4,695 | 4,631 | 4,643 | 2,314,000 | -500,500 | 99% | ▼ | 8828 | 51 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-08 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 7,917,315 | 1% | ▼ | -1,275,612 |
| 2026-01-14 | 7751 | モルガン・スタンレーMUFG証券株式会社 | 6,666,842 | 0% | ▼ | -1,250,473 |
| 2026-01-14 | 7751 | GOLDMAN SACHS INTERNATIONAL | 7,983,654 | 1% | ▼ | -197,471 |
| 2026-01-16 | 7751 | GOLDMAN SACHS INTERNATIONAL | 8,011,186 | 1% | ▲ | 27,532 |
| 2026-01-20 | 7751 | GOLDMAN SACHS INTERNATIONAL | 7,970,334 | 1% | ▼ | -40,852 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 2,062,400 | 2,359,200 | 1,376,600 | 77,200 | 685,800 | 2,282,000 |
| 2026-01-09 | 2,283,300 | 151,700 | 1,524,500 | 73,900 | 758,800 | 77,800 |
| 2026-01-16 | 2,622,700 | 163,400 | 1,849,000 | 76,100 | 773,700 | 87,300 |