[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:1121億円
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% |
| 20260210 | 1,600 | 1,623 | 1,599 | 1,622 | 188,100 | 50,600 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260209 | 1,601 | 1,607 | 1,592 | 1,600 | 137,500 | -24,100 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20260212 | 1,630 | 1,633 | 1,600 | 1,604 | 247,200 | 59,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260302 | 1,638 | 1,638 | 1,600 | 1,616 | 221,200 | 57,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20260216 | 1,602 | 1,613 | 1,587 | 1,608 | 157,300 | -2,300 | 101% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260218 | 1,600 | 1,619 | 1,588 | 1,612 | 192,700 | 8,200 | 102% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20260219 | 1,614 | 1,617 | 1,602 | 1,610 | 116,100 | -76,600 | 100% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20260226 | 1,610 | 1,628 | 1,608 | 1,608 | 139,900 | -14,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260225 | 1,607 | 1,616 | 1,596 | 1,606 | 154,700 | -108,900 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20260224 | 1,575 | 1,605 | 1,555 | 1,595 | 263,600 | 140,700 | 100% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20260206 | 1,587 | 1,594 | 1,573 | 1,594 | 161,600 | 8,900 | 101% | ▲▲▲ | 7771 | 0 | 0 | 100% | 4% |
| 20260220 | 1,600 | 1,601 | 1,586 | 1,588 | 122,900 | 6,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260217 | 1,608 | 1,609 | 1,579 | 1,583 | 184,500 | 27,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20260213 | 1,597 | 1,605 | 1,568 | 1,587 | 159,600 | -87,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 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% |
| 20260304 | 1,572 | 1,573 | 1,530 | 1,543 | 188,800 | 37,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260309 | 1,500 | 1,549 | 1,495 | 1,545 | 175,500 | 100,700 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 663,245 | 1% | ▲ | 21,486 |
| 2026-02-26 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 727,545 | 1% | ▲ | 64,300 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 114,200 | 897,600 | 45,400 | 719,200 | 68,800 | 178,400 |
| 2026-02-13 | 97,200 | 919,400 | 44,600 | 727,000 | 52,600 | 192,400 |
| 2026-02-20 | 97,000 | 910,400 | 42,100 | 754,200 | 54,900 | 156,200 |
| 2026-02-27 | 89,300 | 917,400 | 39,200 | 752,500 | 50,100 | 164,900 |