[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:1123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260107 | 1,566 | 1,582 | 1,559 | 1,569 | 209,500 | 18,500 | 100% | ▲▲ | 1111 | 51 | 0 | 95% | 1% |
| 20260108 | 1,562 | 1,567 | 1,540 | 1,547 | 232,100 | 22,600 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260109 | 1,554 | 1,563 | 1,547 | 1,559 | 161,300 | -70,800 | 101% | ▲ | 8282 | 51 | 0 | 95% | 1% |
| 20260113 | 1,569 | 1,569 | 1,549 | 1,561 | 146,100 | -15,200 | 100% | ▲▲ | 2222 | 51 | 0 | 95% | 1% |
| 20260114 | 1,562 | 1,573 | 1,556 | 1,561 | 133,800 | -12,300 | 100% | -- | 2285 | 51 | 0 | 95% | 1% |
| 20260115 | 1,560 | 1,581 | 1,556 | 1,579 | 149,700 | 15,900 | 101% | ▲ | 1471 | 0 | 0 | 96% | 2% |
| 20260116 | 1,570 | 1,584 | 1,565 | 1,584 | 126,500 | -23,200 | 100% | ▲▲ | 2222 | 51 | 0 | 96% | 2% |
| 20260119 | 1,576 | 1,586 | 1,574 | 1,582 | 147,700 | 21,200 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260120 | 1,581 | 1,593 | 1,573 | 1,588 | 193,100 | 45,400 | 100% | ▲ | 1711 | 0 | 0 | 96% | 3% |
| 20260121 | 1,577 | 1,591 | 1,574 | 1,589 | 230,900 | 37,800 | 100% | ▲▲ | 7171 | 0 | 0 | 96% | 3% |
| 20260122 | 1,590 | 1,593 | 1,584 | 1,586 | 125,500 | -105,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20260123 | 1,586 | 1,591 | 1,576 | 1,585 | 89,500 | -36,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260126 | 1,583 | 1,583 | 1,557 | 1,569 | 149,500 | 60,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20260127 | 1,558 | 1,559 | 1,547 | 1,547 | 122,600 | -26,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 635,259 | 1% | ▼ | -84,100 |
| 2026-01-13 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 719,359 | 1% | ▼ | -69,700 |
| 2026-01-05 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 789,059 | 1% | ▼ | -76,093 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 145,500 | 944,500 | 52,200 | 717,100 | 93,300 | 227,400 |
| 2026-01-09 | 166,800 | 932,300 | 50,700 | 705,000 | 116,100 | 227,300 |
| 2025-12-26 | 219,800 | 960,800 | 67,400 | 705,400 | 152,400 | 255,400 |