[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:1089億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,625 | 1,640 | 1,611 | 1,640 | 163,500 | 23,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260302 | 1,638 | 1,638 | 1,600 | 1,616 | 221,200 | 57,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20260303 | 1,602 | 1,611 | 1,585 | 1,587 | 151,200 | -70,000 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260305 | 1,572 | 1,585 | 1,553 | 1,555 | 144,000 | -44,800 | 101% | ▲ | 2252 | 0 | 0 | 95% | 1% |
| 20260306 | 1,544 | 1,560 | 1,533 | 1,555 | 74,800 | -69,200 | 100% | -- | 8885 | 0 | 0 | 95% | 1% |
| 20260311 | 1,557 | 1,568 | 1,551 | 1,551 | 79,000 | -45,600 | 100% | ▲▲ | 2282 | 51 | 0 | 95% | 1% |
| 20260313 | 1,530 | 1,552 | 1,530 | 1,539 | 107,100 | -31,800 | 100% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20260312 | 1,550 | 1,553 | 1,538 | 1,543 | 138,900 | 59,900 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260310 | 1,563 | 1,563 | 1,534 | 1,546 | 124,600 | -50,900 | 100% | ▲ | 2222 | 51 | 0 | 94% | 0% |
| 20260309 | 1,500 | 1,549 | 1,495 | 1,545 | 175,500 | 100,700 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260304 | 1,572 | 1,573 | 1,530 | 1,543 | 188,800 | 37,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260316 | 1,540 | 1,548 | 1,532 | 1,533 | 91,900 | -15,200 | 100% | ▼▼▼ | 8228 | 51 | 0 | 93% | 0% |
| 20260317 | 1,536 | 1,543 | 1,527 | 1,530 | 63,500 | -28,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260318 | 1,531 | 1,538 | 1,529 | 1,529 | 93,100 | 29,600 | 100% | ▼▼▼▼▼ | 7177 | 24 | 0 | 93% | 0% |
| 20260325 | 1,532 | 1,537 | 1,511 | 1,525 | 152,200 | -16,800 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260326 | 1,538 | 1,539 | 1,509 | 1,527 | 135,500 | -16,700 | 100% | ▲▲▲ | 2822 | 0 | 0 | 93% | 3% |
| 20260327 | 1,530 | 1,537 | 1,518 | 1,526 | 195,900 | 60,400 | 100% | ▼ | 7177 | 0 | 0 | 93% | 3% |
| 20260330 | 1,490 | 1,502 | 1,477 | 1,500 | 289,800 | 93,900 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260319 | 1,509 | 1,528 | 1,499 | 1,505 | 175,400 | 82,300 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260324 | 1,506 | 1,522 | 1,499 | 1,515 | 169,000 | 12,500 | 102% | ▲ | 1111 | 0 | 0 | 92% | 2% |
| 20260323 | 1,498 | 1,498 | 1,477 | 1,479 | 156,500 | -18,900 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-27 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 723,245 | 1% | ▼ | -4,300 |
| 2026-03-02 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 729,445 | 1% | ▲ | 6,200 |
| 2026-03-27 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 813,045 | 1% | ▲ | 83,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 89,300 | 917,400 | 39,200 | 752,500 | 50,100 | 164,900 |
| 2026-03-06 | 89,300 | 891,000 | 38,600 | 749,900 | 50,700 | 141,100 |
| 2026-03-13 | 89,200 | 865,300 | 41,700 | 757,600 | 47,500 | 107,700 |
| 2026-03-19 | 91,700 | 862,700 | 43,300 | 759,200 | 48,400 | 103,500 |