[7965]象印:【調理家電】炊飯ジャーや電気ポット乾燥機も
Yahoo! 【プライム/16電気機器】 売上高:872210 当期純利益:64620 総資産:1147690 時価:1136億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,624 | 1,631 | 1,615 | 1,626 | 110,000 | 6,500 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251209 | 1,620 | 1,625 | 1,591 | 1,594 | 182,800 | 72,800 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251210 | 1,601 | 1,610 | 1,598 | 1,600 | 167,100 | -15,700 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20251211 | 1,608 | 1,609 | 1,592 | 1,592 | 101,000 | -66,100 | 100% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251212 | 1,603 | 1,629 | 1,600 | 1,624 | 169,100 | 68,100 | 102% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20251215 | 1,630 | 1,641 | 1,623 | 1,641 | 120,700 | -48,400 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 3% |
| 20251216 | 1,640 | 1,642 | 1,622 | 1,622 | 102,300 | -18,400 | 99% | ▼ | 2828 | 51 | 0 | 96% | 2% |
| 20251217 | 1,621 | 1,622 | 1,597 | 1,601 | 118,400 | 16,100 | 99% | ▼▼ | 7777 | 51 | 0 | 95% | 1% |
| 20251218 | 1,606 | 1,609 | 1,598 | 1,598 | 109,900 | -8,500 | 100% | ▼▼▼ | 8288 | 51 | 0 | 95% | 0% |
| 20251219 | 1,598 | 1,611 | 1,598 | 1,602 | 148,700 | 38,800 | 100% | ▲ | 1471 | 0 | 0 | 95% | 1% |
| 20251222 | 1,618 | 1,632 | 1,607 | 1,609 | 248,400 | 99,700 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 1% |
| 20251223 | 1,672 | 1,682 | 1,641 | 1,647 | 693,600 | 445,200 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251224 | 1,659 | 1,659 | 1,599 | 1,614 | 659,700 | -33,900 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251225 | 1,640 | 1,645 | 1,624 | 1,643 | 373,700 | -286,000 | 102% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251226 | 1,605 | 1,625 | 1,571 | 1,573 | 1,033,400 | 659,700 | 96% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251229 | 1,573 | 1,577 | 1,547 | 1,566 | 479,400 | -554,000 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251230 | 1,560 | 1,577 | 1,555 | 1,566 | 257,500 | -221,900 | 100% | -- | 5285 | 0 | 0 | 95% | 0% |
| 20260105 | 1,563 | 1,570 | 1,548 | 1,561 | 238,200 | -19,300 | 100% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20260106 | 1,564 | 1,574 | 1,555 | 1,566 | 191,000 | -47,200 | 100% | ▲ | 2222 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-29 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 865,152 | 1% | ▼ | -15,200 |
| 2025-12-26 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 880,352 | 1% | ▲ | 74,200 |
| 2025-12-25 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 806,152 | 1% | ▲ | 12,700 |
| 2025-12-24 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 793,452 | 1% | ▼ | -60,583 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 219,800 | 960,800 | 67,400 | 705,400 | 152,400 | 255,400 |
| 2025-12-19 | 115,100 | 861,900 | 43,300 | 702,700 | 71,800 | 159,200 |
| 2025-12-12 | 112,900 | 851,800 | 45,000 | 699,600 | 67,900 | 152,200 |