[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:1227億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,695 | 1,728 | 1,684 | 1,726 | 202,700 | 92,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251117 | 1,690 | 1,717 | 1,686 | 1,709 | 956,100 | 599,200 | 101% | ▲ | 1411 | 0 | 0 | 99% | 4% |
| 20251110 | 1,700 | 1,705 | 1,692 | 1,705 | 300,000 | 156,700 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251113 | 1,705 | 1,706 | 1,693 | 1,697 | 298,900 | 69,000 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251118 | 1,709 | 1,718 | 1,693 | 1,695 | 1,724,000 | 767,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251112 | 1,680 | 1,700 | 1,680 | 1,694 | 229,900 | -125,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251127 | 1,680 | 1,703 | 1,670 | 1,691 | 358,300 | -35,800 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20251114 | 1,687 | 1,701 | 1,686 | 1,690 | 356,900 | 58,000 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251126 | 1,669 | 1,691 | 1,663 | 1,689 | 394,100 | 164,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251107 | 1,685 | 1,692 | 1,681 | 1,688 | 143,300 | -36,900 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 98% | 4% |
| 20251106 | 1,684 | 1,694 | 1,680 | 1,686 | 180,200 | -392,100 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251105 | 1,685 | 1,697 | 1,658 | 1,684 | 572,300 | 407,900 | 100% | ▲▲▲ | 1711 | 0 | 0 | 98% | 4% |
| 20251104 | 1,664 | 1,686 | 1,662 | 1,680 | 164,400 | 10,800 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251111 | 1,706 | 1,708 | 1,675 | 1,676 | 355,700 | 55,700 | 98% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20251028 | 1,719 | 1,719 | 1,665 | 1,665 | 212,400 | 9,700 | 96% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20251031 | 1,646 | 1,664 | 1,645 | 1,664 | 153,600 | -87,800 | 101% | ▲ | 2252 | 0 | 0 | 96% | 2% |
| 20251125 | 1,657 | 1,670 | 1,644 | 1,656 | 229,600 | -257,900 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251029 | 1,665 | 1,672 | 1,650 | 1,652 | 178,000 | -34,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251121 | 1,608 | 1,657 | 1,608 | 1,651 | 487,500 | -12,000 | 103% | ▲ | 2282 | 0 | 3 | 96% | 3% |
| 20251030 | 1,646 | 1,661 | 1,638 | 1,645 | 241,400 | 63,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20251119 | 1,654 | 1,659 | 1,621 | 1,624 | 994,500 | -729,500 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251120 | 1,626 | 1,634 | 1,601 | 1,608 | 499,500 | -495,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 854,035 | 1% | ▼ | -59,500 |
| 2025-11-12 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 868,636 | 1% | ▼ | -18,800 |
| 2025-11-14 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 913,535 | 1% | ▲ | 44,899 |
| 2025-11-05 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 853,836 | 1% | ▼ | -57,728 |
| 2025-11-11 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 887,436 | 1% | ▲ | 33,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 104,400 | 602,400 | 45,700 | 489,600 | 58,700 | 112,800 |
| 2025-11-07 | 97,500 | 638,900 | 41,200 | 526,300 | 56,300 | 112,600 |
| 2025-11-14 | 166,400 | 1,034,600 | 94,500 | 903,000 | 71,900 | 131,600 |
| 2025-11-21 | 112,700 | 767,200 | 45,600 | 603,800 | 67,100 | 163,400 |