[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/精密機器】 売上高:1214910 当期純利益:56210 総資産:1872820 時価:950億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,231 | 1,242 | 1,227 | 1,240 | 137,300 | -119,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250822 | 1,215 | 1,234 | 1,214 | 1,232 | 149,700 | -55,100 | 101% | ▲▲ | 2252 | 51 | 0 | 98% | 7% |
| 20250825 | 1,237 | 1,258 | 1,236 | 1,250 | 180,000 | 30,300 | 101% | ▲▲▲ | 1111 | 51 | 0 | 99% | 9% |
| 20250804 | 1,171 | 1,190 | 1,168 | 1,188 | 182,400 | -147,500 | 100% | ▼ | 8888 | 0 | 10 | 100% | 4% |
| 20250821 | 1,215 | 1,219 | 1,203 | 1,218 | 204,800 | -101,100 | 100% | ▲ | 8882 | 51 | 0 | 97% | 6% |
| 20250807 | 1,201 | 1,209 | 1,197 | 1,203 | 215,200 | -31,000 | 100% | ▼ | 8888 | 0 | 0 | 100% | 5% |
| 20250729 | 1,170 | 1,177 | 1,166 | 1,177 | 215,400 | -13,700 | 100% | ▲▲ | 8882 | 51 | 14 | 99% | 6% |
| 20250728 | 1,173 | 1,183 | 1,167 | 1,173 | 229,100 | 6,200 | 100% | ▲ | 7771 | 0 | 16 | 99% | 5% |
| 20250805 | 1,199 | 1,209 | 1,194 | 1,203 | 232,300 | 49,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250730 | 1,173 | 1,182 | 1,172 | 1,179 | 239,600 | 24,200 | 100% | ▲▲▲ | 1111 | 41 | 14 | 100% | 4% |
| 20250806 | 1,208 | 1,219 | 1,205 | 1,209 | 246,200 | 13,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250827 | 1,245 | 1,246 | 1,229 | 1,231 | 257,200 | -55,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20250731 | 1,179 | 1,184 | 1,169 | 1,176 | 262,200 | 22,600 | 100% | ▼ | 1717 | 0 | 13 | 99% | 3% |
| 20250820 | 1,259 | 1,260 | 1,213 | 1,213 | 305,900 | -97,600 | 96% | ▼ | 2828 | 0 | 0 | 96% | 5% |
| 20250826 | 1,242 | 1,256 | 1,236 | 1,253 | 312,400 | 132,400 | 100% | ▲▲▲▲ | 7411 | 0 | 0 | 100% | 9% |
| 20250801 | 1,176 | 1,196 | 1,175 | 1,191 | 329,900 | 67,700 | 101% | ▲ | 1171 | 0 | 12 | 100% | 4% |
| 20250819 | 1,235 | 1,258 | 1,231 | 1,257 | 403,500 | -53,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250814 | 1,187 | 1,192 | 1,150 | 1,158 | 420,800 | -13,000 | 98% | ▼ | 8828 | 0 | 4 | 96% | 1% |
| 20250813 | 1,186 | 1,194 | 1,169 | 1,187 | 433,800 | -149,500 | 101% | ▲▲ | 2222 | 0 | 5 | 98% | 4% |
| 20250818 | 1,217 | 1,236 | 1,216 | 1,230 | 456,600 | -291,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250812 | 1,156 | 1,176 | 1,127 | 1,173 | 583,300 | -385,200 | 102% | ▲ | 8882 | 0 | 5 | 97% | 3% |
| 20250815 | 1,212 | 1,234 | 1,201 | 1,210 | 748,500 | 327,700 | 104% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250808 | 1,200 | 1,205 | 1,129 | 1,150 | 968,500 | 753,300 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 671,300 | 88,000 | 273,800 | 15,700 | 397,500 | 72,300 |
| 2025-08-08 | 625,500 | 88,800 | 258,300 | 13,500 | 367,200 | 75,300 |
| 2025-08-15 | 570,200 | 122,400 | 244,200 | 13,700 | 326,000 | 108,700 |
| 2025-08-22 | 539,500 | 145,700 | 241,200 | 14,000 | 298,300 | 131,700 |