[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:1194億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 1,652 | 1,652 | 1,617 | 1,623 | 542,600 | 29,200 | 100% | ▼▼▼ | 1717 | 24 | 0 | 96% | 0% |
| 20250930 | 1,633 | 1,646 | 1,624 | 1,628 | 513,400 | 236,500 | 100% | ▼▼ | 7777 | 0 | 19 | 96% | 1% |
| 20250929 | 1,649 | 1,655 | 1,630 | 1,636 | 276,900 | 81,500 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251030 | 1,646 | 1,661 | 1,638 | 1,645 | 241,400 | 63,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20251002 | 1,619 | 1,634 | 1,617 | 1,631 | 225,300 | -317,300 | 100% | ▲ | 8582 | 0 | 17 | 97% | 1% |
| 20251021 | 1,676 | 1,690 | 1,669 | 1,675 | 224,800 | 143,600 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251007 | 1,679 | 1,702 | 1,672 | 1,697 | 212,700 | 51,500 | 102% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251028 | 1,719 | 1,719 | 1,665 | 1,665 | 212,400 | 9,700 | 96% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20251003 | 1,638 | 1,662 | 1,631 | 1,654 | 206,400 | -18,900 | 101% | ▲▲ | 2222 | 0 | 16 | 98% | 2% |
| 20251027 | 1,695 | 1,728 | 1,684 | 1,726 | 202,700 | 92,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251008 | 1,689 | 1,694 | 1,646 | 1,649 | 198,100 | -14,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251014 | 1,618 | 1,636 | 1,612 | 1,629 | 189,400 | 41,200 | 100% | ▲ | 7771 | 0 | 10 | 96% | 1% |
| 20251029 | 1,665 | 1,672 | 1,650 | 1,652 | 178,000 | -34,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251006 | 1,680 | 1,680 | 1,664 | 1,671 | 161,200 | -45,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251009 | 1,649 | 1,658 | 1,634 | 1,649 | 150,800 | -47,300 | 100% | -- | 8885 | 51 | 0 | 97% | 2% |
| 20251010 | 1,635 | 1,637 | 1,622 | 1,627 | 148,200 | -2,600 | 99% | ▼ | 8888 | 0 | 11 | 96% | 0% |
| 20251022 | 1,668 | 1,680 | 1,664 | 1,680 | 145,100 | -79,700 | 100% | ▲▲▲▲ | 8882 | 0 | 0 | 99% | 4% |
| 20251024 | 1,688 | 1,697 | 1,675 | 1,681 | 109,800 | 1,400 | 100% | ▼ | 7117 | 0 | 0 | 99% | 4% |
| 20251023 | 1,680 | 1,700 | 1,672 | 1,689 | 108,400 | -36,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251016 | 1,639 | 1,640 | 1,628 | 1,635 | 85,600 | 7,900 | 100% | ▼ | 7777 | 51 | 8 | 96% | 1% |
| 20251020 | 1,669 | 1,676 | 1,665 | 1,673 | 81,200 | 10,500 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251015 | 1,642 | 1,648 | 1,633 | 1,639 | 77,700 | -111,700 | 101% | ▲▲ | 2222 | 51 | 9 | 97% | 1% |
| 20251017 | 1,633 | 1,654 | 1,630 | 1,653 | 70,700 | -14,900 | 101% | ▲ | 2282 | 51 | 7 | 97% | 2% |
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 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 842,030 | 1% | ▲ | 112,400 |
| 2025-09-29 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 729,630 | 1% | ▲ | 62,700 |
| 2025-10-10 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 798,264 | 1% | ▼ | -43,766 |
| 2025-10-17 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 911,564 | 1% | ▲ | 113,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 108,200 | 520,600 | 38,100 | 426,200 | 70,100 | 94,400 |
| 2025-10-10 | 98,400 | 521,700 | 42,200 | 416,500 | 56,200 | 105,200 |
| 2025-10-17 | 92,200 | 509,100 | 41,200 | 417,100 | 51,000 | 92,000 |
| 2025-10-24 | 95,000 | 623,000 | 42,300 | 518,500 | 52,700 | 104,500 |