[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:938億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,131 | 1,142 | 1,128 | 1,137 | 230,200 | -85,400 | 100% | -- | 8885 | 0 | 13 | 92% | 0% |
| 20251023 | 1,229 | 1,251 | 1,216 | 1,244 | 281,400 | 56,700 | 101% | ▲ | 7771 | 0 | 0 | 99% | 13% |
| 20251022 | 1,252 | 1,265 | 1,230 | 1,230 | 224,700 | -95,000 | 98% | ▼ | 2228 | 0 | 0 | 98% | 12% |
| 20251021 | 1,225 | 1,253 | 1,225 | 1,252 | 319,700 | -91,400 | 102% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 14% |
| 20251016 | 1,164 | 1,182 | 1,162 | 1,175 | 235,700 | -179,600 | 101% | ▲▲▲ | 2222 | 0 | 3 | 99% | 7% |
| 20251015 | 1,150 | 1,168 | 1,147 | 1,161 | 415,300 | -398,900 | 101% | ▲▲ | 2222 | 0 | 4 | 98% | 5% |
| 20251014 | 1,118 | 1,149 | 1,118 | 1,146 | 814,200 | 408,600 | 100% | ▲ | 7771 | 0 | 3 | 96% | 4% |
| 20251010 | 1,132 | 1,157 | 1,132 | 1,145 | 405,600 | 111,900 | 100% | ▼ | 1777 | 0 | 5 | 96% | 4% |
| 20251009 | 1,141 | 1,150 | 1,135 | 1,148 | 293,700 | 67,800 | 100% | ▲ | 7771 | 0 | 6 | 95% | 4% |
| 20251008 | 1,153 | 1,165 | 1,143 | 1,143 | 225,900 | 5,000 | 99% | ▼▼ | 7777 | 0 | 8 | 93% | 4% |
| 20251001 | 1,127 | 1,127 | 1,092 | 1,102 | 519,200 | 289,000 | 97% | ▼ | 7777 | 0 | 12 | 89% | 0% |
| 20250929 | 1,155 | 1,157 | 1,136 | 1,137 | 315,600 | -118,700 | 99% | ▼▼ | 2828 | 0 | 15 | 92% | 0% |
| 20251006 | 1,152 | 1,166 | 1,141 | 1,164 | 409,200 | 161,500 | 103% | ▲▲▲ | 1111 | 40 | 10 | 94% | 6% |
| 20251017 | 1,180 | 1,205 | 1,180 | 1,204 | 294,200 | 58,500 | 102% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20251020 | 1,226 | 1,238 | 1,223 | 1,225 | 411,100 | 116,900 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251007 | 1,159 | 1,168 | 1,156 | 1,157 | 220,900 | -188,300 | 99% | ▼ | 2228 | 51 | 9 | 94% | 5% |
| 20251003 | 1,116 | 1,129 | 1,113 | 1,125 | 247,700 | -94,500 | 101% | ▲▲ | 2222 | 51 | 9 | 91% | 2% |
| 20251002 | 1,098 | 1,118 | 1,090 | 1,117 | 342,200 | -177,000 | 101% | ▲ | 8882 | 51 | 3 | 90% | 1% |
| 20251024 | 1,239 | 1,244 | 1,223 | 1,228 | 162,300 | -119,100 | 99% | ▼ | 8228 | 51 | 0 | 98% | 11% |
| 20251027 | 1,244 | 1,251 | 1,231 | 1,233 | 196,900 | 34,600 | 100% | ▲ | 1111 | 51 | 0 | 98% | 12% |
| 20251028 | 1,225 | 1,237 | 1,224 | 1,225 | 202,800 | 5,900 | 99% | ▼ | 7777 | 51 | 0 | 98% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 7780 | MERRILL LYNCH INTERNATIONAL | 451,925 | 1% | ▼ | -5,400 |
| 2025-10-01 | 7780 | MERRILL LYNCH INTERNATIONAL | 470,625 | 1% | ▲ | 18,700 |
| 2025-10-02 | 7780 | MERRILL LYNCH INTERNATIONAL | 466,325 | 1% | ▼ | -4,300 |
| 2025-10-03 | 7780 | MERRILL LYNCH INTERNATIONAL | 455,225 | 1% | ▼ | -11,100 |
| 2025-10-06 | 7780 | MERRILL LYNCH INTERNATIONAL | 432,525 | 1% | ▼ | -22,700 |
| 2025-10-07 | 7780 | MERRILL LYNCH INTERNATIONAL | 426,225 | 1% | ▼ | -6,300 |
| 2025-10-14 | 7780 | GOLDMAN SACHS INTERNATIONAL | 462,694 | 1% | ▲ | 72,574 |
| 2025-10-14 | 7780 | MERRILL LYNCH INTERNATIONAL | 444,525 | 1% | ▲ | 18,300 |
| 2025-10-15 | 7780 | GOLDMAN SACHS INTERNATIONAL | 451,092 | 1% | ▼ | -11,602 |
| 2025-10-15 | 7780 | MERRILL LYNCH INTERNATIONAL | 437,025 | 1% | ▼ | -7,500 |
| 2025-10-16 | 7780 | MERRILL LYNCH INTERNATIONAL | 422,025 | 1% | ▼ | -15,000 |
| 2025-10-17 | 7780 | MERRILL LYNCH INTERNATIONAL | 406,225 | 1% | ▼ | -15,800 |
| 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 |
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 |
| 2025-10-10 | 486,500 | 61,800 | 199,500 | 13,300 | 287,000 | 48,500 |
| 2025-10-17 | 441,800 | 84,800 | 189,600 | 13,300 | 252,200 | 71,500 |