[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:1241億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 1,617 | 1,635 | 1,603 | 1,620 | 152,700 | -111,500 | 100% | -- | 2855 | 0 | 0 | 91% | 0% |
| 20260430 | 1,617 | 1,627 | 1,607 | 1,620 | 264,200 | -6,600 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260428 | 1,657 | 1,668 | 1,621 | 1,644 | 270,800 | 71,000 | 99% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260424 | 1,646 | 1,667 | 1,610 | 1,649 | 241,200 | 40,800 | 100% | ▼▼▼ | 1717 | 24 | 0 | 93% | 0% |
| 20260423 | 1,636 | 1,661 | 1,622 | 1,651 | 200,400 | 13,000 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260427 | 1,637 | 1,673 | 1,626 | 1,657 | 199,800 | -41,400 | 100% | ▲ | 2282 | 0 | 0 | 93% | 0% |
| 20260422 | 1,691 | 1,699 | 1,652 | 1,660 | 187,400 | 45,600 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260417 | 1,719 | 1,732 | 1,670 | 1,673 | 183,800 | 33,500 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260420 | 1,677 | 1,713 | 1,671 | 1,708 | 200,200 | 16,400 | 102% | ▲ | 7171 | 0 | 0 | 96% | 2% |
| 20260421 | 1,729 | 1,737 | 1,696 | 1,708 | 141,800 | -58,400 | 100% | -- | 2225 | 0 | 0 | 96% | 2% |
| 20260414 | 1,756 | 1,756 | 1,711 | 1,711 | 162,400 | 13,400 | 100% | ▼▼▼▼ | 1117 | 51 | 0 | 96% | 3% |
| 20260413 | 1,713 | 1,728 | 1,705 | 1,716 | 149,000 | -32,800 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 4% |
| 20260410 | 1,750 | 1,764 | 1,720 | 1,720 | 181,800 | -16,600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260416 | 1,739 | 1,750 | 1,720 | 1,727 | 150,300 | -21,600 | 100% | ▼ | 2828 | 51 | 0 | 97% | 4% |
| 20260415 | 1,728 | 1,749 | 1,725 | 1,732 | 171,900 | 9,500 | 101% | ▲ | 7171 | 0 | 0 | 97% | 5% |
| 20260406 | 1,736 | 1,771 | 1,730 | 1,749 | 155,400 | -32,100 | 101% | ▲▲ | 2282 | 51 | 0 | 98% | 6% |
| 20260409 | 1,771 | 1,779 | 1,754 | 1,755 | 198,400 | -5,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260407 | 1,749 | 1,774 | 1,749 | 1,764 | 182,800 | 27,400 | 101% | ▲▲▲ | 1111 | 51 | 0 | 99% | 7% |
| 20260408 | 1,795 | 1,797 | 1,778 | 1,780 | 203,500 | 20,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7780 | Nomura International plc | 383,919 | 1% | ▲ | 15,098 |
| 2026-04-24 | 7780 | MERRILL LYNCH INTERNATIONAL | 434,708 | 1% | ▼ | -8,400 |
| 2026-04-24 | 7780 | モルガン・スタンレーMUFG証券株式会社 | 991,396 | 1% | ▼ | -65,500 |
| 2026-04-27 | 7780 | Nomura International plc | 372,324 | 0% | ▼ | -11,595 |
| 2026-04-20 | 7780 | Barclays Capital Securities Ltd | 932,546 | 1% | ▲ | 85,000 |
| 2026-04-21 | 7780 | MERRILL LYNCH INTERNATIONAL | 443,108 | 1% | ▲ | 7,900 |
| 2026-04-14 | 7780 | モルガン・スタンレーMUFG証券株式会社 | 1,065,896 | 1% | ▼ | -13,600 |
| 2026-04-13 | 7780 | MERRILL LYNCH INTERNATIONAL | 450,308 | 1% | ▼ | -11,500 |
| 2026-04-10 | 7780 | Barclays Capital Securities Ltd | 847,546 | 1% | ▲ | 6,700 |
| 2026-04-10 | 7780 | MERRILL LYNCH INTERNATIONAL | 461,808 | 1% | ▼ | -20,000 |
| 2026-04-16 | 7780 | モルガン・スタンレーMUFG証券株式会社 | 1,056,896 | 1% | ▼ | -18,500 |
| 2026-04-16 | 7780 | MERRILL LYNCH INTERNATIONAL | 435,208 | 1% | ▼ | -7,700 |
| 2026-04-15 | 7780 | MERRILL LYNCH INTERNATIONAL | 442,908 | 1% | ▼ | -7,400 |
| 2026-04-15 | 7780 | モルガン・スタンレーMUFG証券株式会社 | 1,075,396 | 1% | ▲ | 9,500 |
| 2026-04-06 | 7780 | MERRILL LYNCH INTERNATIONAL | 511,408 | 1% | ▼ | -11,900 |
| 2026-04-09 | 7780 | MERRILL LYNCH INTERNATIONAL | 481,808 | 1% | ▼ | -13,300 |
| 2026-04-08 | 7780 | MERRILL LYNCH INTERNATIONAL | 495,108 | 1% | ▼ | -16,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 185,100 | 77,900 | 82,300 | 15,300 | 102,800 | 62,600 |
| 2026-04-17 | 207,100 | 69,100 | 80,500 | 14,900 | 126,600 | 54,200 |
| 2026-04-24 | 230,300 | 90,600 | 82,300 | 14,700 | 148,000 | 75,900 |