[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:1052億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 1,211 | 1,218 | 1,197 | 1,202 | 225,600 | -2,500 | 99% | ▼ | 2828 | 0 | 10 | 96% | 7% |
| 20251029 | 1,211 | 1,222 | 1,204 | 1,210 | 271,200 | 68,400 | 99% | ▼▼ | 7777 | 0 | 12 | 97% | 10% |
| 20251030 | 1,201 | 1,217 | 1,198 | 1,210 | 228,100 | -43,100 | 100% | -- | 8885 | 0 | 11 | 97% | 8% |
| 20251113 | 1,240 | 1,245 | 1,225 | 1,225 | 252,300 | -900 | 100% | ▼▼ | 8888 | 0 | 2 | 98% | 4% |
| 20251112 | 1,255 | 1,260 | 1,228 | 1,228 | 253,200 | 41,000 | 98% | ▼ | 1717 | 0 | 3 | 98% | 6% |
| 20251110 | 1,244 | 1,250 | 1,223 | 1,229 | 198,200 | 49,200 | 100% | ▼ | 1717 | 0 | 5 | 98% | 7% |
| 20251106 | 1,227 | 1,240 | 1,224 | 1,227 | 193,400 | -56,800 | 100% | -- | 2225 | 0 | 7 | 98% | 7% |
| 20251105 | 1,226 | 1,236 | 1,202 | 1,227 | 250,200 | -32,300 | 100% | ▲▲ | 5222 | 0 | 8 | 98% | 7% |
| 20251104 | 1,198 | 1,236 | 1,198 | 1,226 | 282,500 | 56,900 | 102% | ▲ | 1171 | 0 | 9 | 98% | 7% |
| 20251028 | 1,225 | 1,237 | 1,224 | 1,225 | 202,800 | 5,900 | 99% | ▼ | 7777 | 51 | 13 | 98% | 11% |
| 20251027 | 1,244 | 1,251 | 1,231 | 1,233 | 196,900 | 34,600 | 100% | ▲ | 1111 | 51 | 14 | 98% | 12% |
| 20251024 | 1,239 | 1,244 | 1,223 | 1,228 | 162,300 | -119,100 | 99% | ▼ | 8228 | 51 | 15 | 98% | 11% |
| 20251022 | 1,252 | 1,265 | 1,230 | 1,230 | 224,700 | -95,000 | 98% | ▼ | 2228 | 0 | 17 | 98% | 12% |
| 20251023 | 1,229 | 1,251 | 1,216 | 1,244 | 281,400 | 56,700 | 101% | ▲ | 7771 | 0 | 16 | 99% | 13% |
| 20251107 | 1,227 | 1,236 | 1,224 | 1,234 | 149,000 | -44,400 | 101% | ▲ | 8552 | 0 | 6 | 99% | 8% |
| 20251118 | 1,398 | 1,399 | 1,350 | 1,356 | 411,700 | -654,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20251119 | 1,349 | 1,374 | 1,348 | 1,373 | 365,900 | -45,800 | 101% | ▲ | 8882 | 0 | 0 | 100% | 14% |
| 20251117 | 1,375 | 1,414 | 1,349 | 1,370 | 1,066,600 | 118,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20251020 | 1,226 | 1,238 | 1,223 | 1,225 | 411,100 | 116,900 | 102% | ▲▲▲▲▲ | 1111 | 41 | 19 | 100% | 11% |
| 20251114 | 1,232 | 1,349 | 1,225 | 1,349 | 947,800 | 695,500 | 110% | ▲ | 1471 | 10 | 1 | 100% | 12% |
| 20251111 | 1,236 | 1,252 | 1,229 | 1,252 | 212,200 | 14,000 | 102% | ▲ | 1171 | 0 | 4 | 100% | 9% |
| 20251021 | 1,225 | 1,253 | 1,225 | 1,252 | 319,700 | -91,400 | 102% | ▲▲▲▲▲▲ | 2282 | 0 | 18 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7780 | GOLDMAN SACHS INTERNATIONAL | 460,692 | 1% | ▲ | 9,600 |
| 2025-10-21 | 7780 | MERRILL LYNCH INTERNATIONAL | 378,125 | 0% | ▼ | -28,100 |
| 2025-10-23 | 7780 | MERRILL LYNCH INTERNATIONAL | 385,025 | 1% | ▲ | 6,900 |
| 2025-10-24 | 7780 | MERRILL LYNCH INTERNATIONAL | 396,825 | 1% | ▲ | 11,800 |
| 2025-10-27 | 7780 | MERRILL LYNCH INTERNATIONAL | 407,325 | 1% | ▲ | 10,500 |
| 2025-10-29 | 7780 | MERRILL LYNCH INTERNATIONAL | 424,125 | 1% | ▲ | 16,800 |
| 2025-10-30 | 7780 | MERRILL LYNCH INTERNATIONAL | 415,325 | 1% | ▼ | -8,800 |
| 2025-10-31 | 7780 | MERRILL LYNCH INTERNATIONAL | 408,825 | 1% | ▼ | -6,500 |
| 2025-11-04 | 7780 | MERRILL LYNCH INTERNATIONAL | 406,025 | 1% | ▼ | -2,800 |
| 2025-11-06 | 7780 | JPM Securities Japan Co Ltd. | 384,594 | 1% | ▲ | |
| 2025-11-06 | 7780 | MERRILL LYNCH INTERNATIONAL | 399,025 | 1% | ▼ | -7,000 |
| 2025-11-12 | 7780 | MERRILL LYNCH INTERNATIONAL | 384,225 | 1% | ▼ | -14,800 |
| 2025-11-14 | 7780 | GOLDMAN SACHS INTERNATIONAL | 429,842 | 1% | ▼ | -30,850 |
| 2025-11-14 | 7780 | MERRILL LYNCH INTERNATIONAL | 348,425 | 0% | ▼ | -35,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 370,200 | 85,700 | 158,200 | 13,700 | 212,000 | 72,000 |
| 2025-10-31 | 373,800 | 139,900 | 171,100 | 79,300 | 202,700 | 60,600 |
| 2025-11-07 | 359,200 | 145,800 | 173,400 | 79,100 | 185,800 | 66,700 |
| 2025-11-14 | 377,300 | 157,600 | 184,400 | 79,400 | 192,900 | 78,200 |