[7780]メニコン:【コンタクトレンズ】コンタクトレンズ大手、定額・会員制に強み
Yahoo! 【プライム/18精密機器】 売上高:1214910 当期純利益:56210 総資産:1872820 時価:886億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,239 | 1,242 | 1,226 | 1,235 | 149,600 | -71,300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20250909 | 1,240 | 1,244 | 1,228 | 1,230 | 193,100 | 43,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20250910 | 1,227 | 1,227 | 1,203 | 1,203 | 228,600 | 35,500 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250911 | 1,197 | 1,205 | 1,180 | 1,183 | 323,100 | 94,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250912 | 1,183 | 1,198 | 1,180 | 1,189 | 324,200 | 1,100 | 101% | ▲ | 7471 | 0 | 0 | 95% | 1% |
| 20250916 | 1,180 | 1,194 | 1,175 | 1,187 | 259,500 | -64,700 | 100% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250917 | 1,176 | 1,191 | 1,170 | 1,186 | 448,300 | 188,800 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250918 | 1,180 | 1,189 | 1,171 | 1,171 | 386,100 | -62,200 | 99% | ▼▼▼ | 8228 | 24 | 0 | 93% | 0% |
| 20250919 | 1,170 | 1,182 | 1,139 | 1,148 | 823,000 | 436,900 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250922 | 1,146 | 1,162 | 1,141 | 1,151 | 277,600 | -545,400 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20250924 | 1,160 | 1,160 | 1,143 | 1,151 | 373,800 | 96,200 | 100% | -- | 7114 | 0 | 0 | 92% | 0% |
| 20250925 | 1,152 | 1,160 | 1,142 | 1,159 | 328,000 | -45,800 | 101% | ▲ | 5882 | 0 | 0 | 93% | 1% |
| 20250926 | 1,145 | 1,155 | 1,141 | 1,151 | 434,300 | 106,300 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250929 | 1,155 | 1,157 | 1,136 | 1,137 | 315,600 | -118,700 | 99% | ▼▼ | 2828 | 0 | 0 | 92% | 0% |
| 20250930 | 1,131 | 1,142 | 1,128 | 1,137 | 230,200 | -85,400 | 100% | -- | 8885 | 0 | 0 | 92% | 0% |
| 20251001 | 1,127 | 1,127 | 1,092 | 1,102 | 519,200 | 289,000 | 97% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251002 | 1,098 | 1,118 | 1,090 | 1,117 | 342,200 | -177,000 | 101% | ▲ | 8882 | 51 | 3 | 90% | 1% |
| 20251003 | 1,116 | 1,129 | 1,113 | 1,125 | 247,700 | -94,500 | 101% | ▲▲ | 2222 | 51 | 0 | 91% | 2% |
| 20251006 | 1,152 | 1,166 | 1,141 | 1,164 | 409,200 | 161,500 | 103% | ▲▲▲ | 1111 | 40 | 0 | 94% | 6% |
| 20251007 | 1,159 | 1,168 | 1,156 | 1,157 | 220,900 | -188,300 | 99% | ▼ | 2228 | 51 | 0 | 94% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-03 | 7780 | MERRILL LYNCH INTERNATIONAL | 455,225 | 1% | ▼ | -11,100 |
| 2025-10-02 | 7780 | MERRILL LYNCH INTERNATIONAL | 466,325 | 1% | ▼ | -4,300 |
| 2025-10-01 | 7780 | MERRILL LYNCH INTERNATIONAL | 470,625 | 1% | ▲ | 18,700 |
| 2025-09-30 | 7780 | MERRILL LYNCH INTERNATIONAL | 451,925 | 1% | ▼ | -5,400 |
| 2025-09-26 | 7780 | MERRILL LYNCH INTERNATIONAL | 457,325 | 1% | ▲ | 6,500 |
| 2025-09-25 | 7780 | MERRILL LYNCH INTERNATIONAL | 450,825 | 1% | ▲ | 11,900 |
| 2025-09-24 | 7780 | MERRILL LYNCH INTERNATIONAL | 438,925 | 1% | ▲ | 27,400 |
| 2025-09-22 | 7780 | MERRILL LYNCH INTERNATIONAL | 411,525 | 1% | ▼ | -3,300 |
| 2025-09-19 | 7780 | MERRILL LYNCH INTERNATIONAL | 414,825 | 1% | ▼ | -22,900 |
| 2025-09-17 | 7780 | MERRILL LYNCH INTERNATIONAL | 437,725 | 1% | ▼ | -11,100 |
| 2025-09-11 | 7780 | MERRILL LYNCH INTERNATIONAL | 448,825 | 1% | ▲ | 14,600 |
| 2025-09-10 | 7780 | MERRILL LYNCH INTERNATIONAL | 434,225 | 1% | ▲ | 37,700 |
| 2025-09-09 | 7780 | MERRILL LYNCH INTERNATIONAL | 396,525 | 1% | ▲ | 13,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 521,900 | 59,300 | 215,400 | 13,600 | 306,500 | 45,700 |
| 2025-09-26 | 571,000 | 370,500 | 256,900 | 219,300 | 314,100 | 151,200 |
| 2025-09-19 | 594,200 | 180,700 | 256,100 | 99,200 | 338,100 | 81,500 |
| 2025-09-12 | 553,700 | 136,100 | 249,000 | 34,200 | 304,700 | 101,900 |