[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:1159億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 1,561 | 1,579 | 1,561 | 1,566 | 144,500 | 12,300 | 101% | ▲ | 1141 | 0 | 0 | 90% | 1% |
| 20260501 | 1,561 | 1,561 | 1,537 | 1,552 | 132,200 | -26,800 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260511 | 1,581 | 1,607 | 1,577 | 1,583 | 206,600 | 36,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 91% | 2% |
| 20260508 | 1,558 | 1,579 | 1,544 | 1,570 | 170,300 | 25,800 | 100% | ▲▲ | 4771 | 0 | 0 | 91% | 1% |
| 20260430 | 1,616 | 1,616 | 1,567 | 1,570 | 159,000 | 15,000 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260512 | 1,595 | 1,620 | 1,589 | 1,597 | 209,100 | 2,500 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20260428 | 1,634 | 1,634 | 1,604 | 1,616 | 144,000 | -22,100 | 100% | ▲ | 8822 | 0 | 0 | 93% | 0% |
| 20260427 | 1,623 | 1,641 | 1,612 | 1,615 | 166,100 | 79,200 | 100% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260424 | 1,651 | 1,651 | 1,618 | 1,623 | 86,900 | -66,900 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20260423 | 1,661 | 1,680 | 1,636 | 1,651 | 153,800 | -20,200 | 98% | ▼ | 8888 | 0 | 0 | 95% | 10% |
| 20260422 | 1,677 | 1,710 | 1,664 | 1,684 | 174,000 | 54,100 | 100% | ▲ | 1771 | 0 | 0 | 97% | 12% |
| 20260421 | 1,704 | 1,709 | 1,675 | 1,680 | 119,900 | -6,400 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 12% |
| 20260415 | 1,699 | 1,706 | 1,683 | 1,690 | 146,700 | -134,400 | 100% | -- | 8285 | 0 | 0 | 97% | 14% |
| 20260414 | 1,725 | 1,732 | 1,681 | 1,690 | 281,100 | 95,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 14% |
| 20260420 | 1,705 | 1,715 | 1,689 | 1,694 | 126,300 | 5,800 | 99% | ▼ | 7717 | 0 | 0 | 98% | 13% |
| 20260417 | 1,699 | 1,716 | 1,694 | 1,705 | 120,500 | -27,300 | 100% | ▲▲ | 8882 | 0 | 0 | 98% | 15% |
| 20260416 | 1,701 | 1,717 | 1,695 | 1,699 | 147,800 | 1,100 | 101% | ▲ | 1111 | 0 | 0 | 98% | 15% |
| 20260413 | 1,727 | 1,736 | 1,690 | 1,695 | 185,600 | 7,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 15% |
| 20260410 | 1,736 | 1,754 | 1,712 | 1,717 | 178,200 | -25,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 722,847 | 1% | ▼ | -57,198 |
| 2026-05-08 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 644,179 | 1% | ▼ | -78,668 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 37,300 | 969,800 | 22,200 | 783,700 | 15,100 | 186,100 |
| 2026-04-17 | 37,400 | 913,900 | 23,200 | 770,900 | 14,200 | 143,000 |
| 2026-04-24 | 42,300 | 917,800 | 25,000 | 767,600 | 17,300 | 150,200 |
| 2026-05-01 | 41,600 | 907,700 | 22,000 | 767,600 | 19,600 | 140,100 |