[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:1167億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,630 | 1,633 | 1,600 | 1,604 | 247,200 | 59,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260121 | 1,577 | 1,591 | 1,574 | 1,589 | 230,900 | 37,800 | 100% | ▲▲ | 7171 | 0 | 0 | 96% | 3% |
| 20260129 | 1,520 | 1,539 | 1,502 | 1,539 | 200,300 | 41,500 | 101% | ▲ | 1771 | 0 | 8 | 97% | 1% |
| 20260120 | 1,581 | 1,593 | 1,573 | 1,588 | 193,100 | 45,400 | 100% | ▲ | 1711 | 0 | 0 | 96% | 3% |
| 20260210 | 1,600 | 1,623 | 1,599 | 1,622 | 188,100 | 50,600 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260130 | 1,539 | 1,555 | 1,533 | 1,546 | 182,700 | -17,600 | 100% | ▲▲ | 2222 | 0 | 8 | 97% | 1% |
| 20260202 | 1,560 | 1,591 | 1,560 | 1,575 | 177,100 | -5,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260206 | 1,587 | 1,594 | 1,573 | 1,594 | 161,600 | 8,900 | 101% | ▲▲▲ | 7771 | 0 | 0 | 100% | 4% |
| 20260213 | 1,597 | 1,605 | 1,568 | 1,587 | 159,600 | -87,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260128 | 1,536 | 1,537 | 1,518 | 1,528 | 158,800 | 36,200 | 99% | ▼▼▼▼▼ | 7777 | 24 | 10 | 96% | 0% |
| 20260216 | 1,602 | 1,613 | 1,587 | 1,608 | 157,300 | -2,300 | 101% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260205 | 1,591 | 1,598 | 1,582 | 1,585 | 152,700 | 28,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260126 | 1,583 | 1,583 | 1,557 | 1,569 | 149,500 | 60,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20260119 | 1,576 | 1,586 | 1,574 | 1,582 | 147,700 | 21,200 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260209 | 1,601 | 1,607 | 1,592 | 1,600 | 137,500 | -24,100 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20260116 | 1,570 | 1,584 | 1,565 | 1,584 | 126,500 | -23,200 | 100% | ▲▲ | 2222 | 51 | 0 | 96% | 2% |
| 20260122 | 1,590 | 1,593 | 1,584 | 1,586 | 125,500 | -105,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20260203 | 1,578 | 1,582 | 1,565 | 1,565 | 125,100 | -52,000 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20260204 | 1,564 | 1,586 | 1,556 | 1,580 | 124,300 | -800 | 101% | ▲ | 2882 | 0 | 0 | 99% | 3% |
| 20260127 | 1,558 | 1,559 | 1,547 | 1,547 | 122,600 | -26,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260123 | 1,586 | 1,591 | 1,576 | 1,585 | 89,500 | -36,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 663,245 | 1% | ▲ | 21,486 |
| 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 |
| 2026-02-04 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 641,759 | 1% | ▼ | -14,800 |
| 2026-01-27 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 656,559 | 1% | ▲ | 21,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 145,500 | 944,500 | 52,200 | 717,100 | 93,300 | 227,400 |
| 2026-01-23 | 136,400 | 936,700 | 50,700 | 711,400 | 85,700 | 225,300 |
| 2026-01-30 | 141,000 | 937,000 | 53,200 | 712,700 | 87,800 | 224,300 |
| 2026-02-06 | 114,200 | 897,600 | 45,400 | 719,200 | 68,800 | 178,400 |