7965--象印-【電気機器】【調理家電】炊飯ジャーや電気ポット乾燥機も
売上高:834940-当期純利益:44410-総資産:1124180-時価:118483200----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407251,4801,5051,4771,488110,800-1199%101%136%98%101%101%95%101%
202407261,4951,5071,4681,468100,100-2099%98%90%▼▼99%99%103%94%100%
202407291,4921,4941,4691,481100,60013101%99%100%101%94%104%95%101%
202407301,4731,5041,4731,493503,90012101%101%501%▲▲102%92%104%98%102%
202407311,4801,5151,4801,510124,50017101%102%25%▲▲▲99%91%103%99%103%
202408011,4991,4991,4491,483120,300-2798%99%97%95%93%106%97%101%
202408021,4531,4591,3811,383172,300-10093%95%143%▼▼98%106%118%91%100%
202408051,3101,3611,2511,278170,400-10592%98%99%▼▼▼99%102%115%84%100%
202408061,3671,3851,3191,358128,90080106%99%76%103%110%123%89%106%
202408071,2881,3531,2851,321187,700-3797%103%146%104%109%125%87%103%
202408081,3021,3801,3001,35699,50035103%104%53%100%106%119%89%106%
202408091,3861,3931,3601,390115,00034103%100%116%▲▲102%107%122%91%109%
202408131,3711,3981,3581,39870,3008101%102%61%▲▲▲102%107%122%93%109%
202408141,3941,4191,3861,41547,80017101%102%68%▲▲▲▲100%105%120%94%111%
202408151,4201,4301,4121,42340,6008101%100%85%▲▲▲▲▲102%104%118%94%111%
202408161,4441,4711,4381,47178,40048103%102%193%▲▲▲▲▲▲101%104%118%97%115%
202408191,4511,4861,4441,46550,500-6100%101%64%101%103%115%97%115%
202408201,4801,4961,4651,49653,10031102%101%105%99%103%114%99%117%
202408211,4931,5041,4831,48465,600-1299%99%124%101%103%114%98%116%
202408221,4961,5071,4851,50744,80023102%101%68%100%103%114%100%118%
202408231,4991,5131,4981,49840,500-999%100%90%102%102%114%99%117%
202408261,5001,5301,4961,53066,70032102%102%165%100%101%112%100%120%
202408271,5301,5401,5271,53434,8004100%100%52%▲▲102%104%112%100%120%
202408281,5161,5431,5161,54345,7009101%102%131%▲▲▲99%103%110%100%121%
202408291,5421,5441,5101,52673,600-1799%99%161%101%107%112%99%119%
202408301,5231,5411,5191,53564,1009101%101%87%100%108%111%99%120%
202409021,5351,5431,5221,54059,7005100%100%93%▲▲103%110%112%100%121%
202409031,5271,5951,5271,57099,30030102%103%166%▲▲▲103%110%110%100%119%
202409041,5481,6051,5481,587108,30017101%103%109%▲▲▲▲102%107%106%100%120%
202409051,6001,6381,5981,626135,90039102%102%125%▲▲▲▲▲101%102%105%100%120%
202409061,6291,6901,6291,652167,80026102%101%123%▲▲▲▲▲▲104%103%106%100%119%
202409091,6121,6801,6121,673128,50021101%104%77%▲▲▲▲▲▲▲102%99%101%100%120%
202409101,6801,7251,6761,706132,80033102%102%103%▲▲▲▲▲▲▲▲97%99%99%100%121%
202409111,7101,7311,6521,659138,900-4797%97%105%99%101%101%97%117%
202409121,6751,6991,6601,66382,4004100%99%59%99%101%101%97%114%
202409131,6671,6721,6201,64395,800-2099%99%116%100%101%103%96%112%
202409171,6581,6671,6461,66662,70023101%100%65%101%100%101%98%112%
202409181,6801,6981,6681,69155,50025102%101%89%▲▲99%100%100%99%114%
202409191,7001,7231,6771,67974,700-1299%99%135%99%101%101%98%112%
202409201,6881,7031,6681,675107,900-4100%99%144%▼▼99%100%101%98%112%
202409241,6901,6911,6601,66553,100-1099%99%49%▼▼▼101%100%103%98%109%
202409251,6571,6791,6501,67251,8007100%101%98%101%99%101%98%110%
202409261,6901,7121,6761,703149,80031102%101%289%▲▲99%98%99%100%112%
202409271,7131,7271,6851,69080,200-1399%99%54%100%103%103%99%111%
202409301,6501,6771,6311,653132,700-3798%100%165%▼▼99%103%103%97%108%
202410011,6441,6451,6081,627154,900-2698%99%117%▼▼▼99%100%98%95%106%
202410021,6901,7801,6731,673695,60046103%99%449%98%99%96%98%107%
202410031,7101,7101,6761,684152,10011101%98%22%▲▲100%100%97%99%106%
202410041,6961,7231,6911,692159,4008100%100%105%▲▲▲99%99%96%99%104%
202410071,7051,7051,6681,687118,600-5100%99%74%101%102%0%99%104%
202410081,6731,6941,6731,69052,8003100%101%45%100%101%0%99%104%
202410091,6891,6961,6781,68959,900-1100%100%113%100%101%0%99%104%
202410101,6821,6821,6611,68257,600-7100%100%96%▼▼99%98%0%99%103%
202410111,6931,6941,6731,67965,600-3100%99%114%▼▼▼101%98%0%99%103%
202410151,6801,7091,6801,70155,10022101%101%84%100%97%0%100%105%
202410161,6961,7271,6881,69369,300-8100%100%126%98%96%0%99%104%
202410171,6921,6971,6531,65369,100-4098%98%100%▼▼100%0%0%97%102%
202410181,6561,6671,6361,64952,000-4100%100%75%▼▼▼99%0%0%97%101%
202410211,6581,6581,6381,64138,100-8100%99%73%▼▼▼▼100%0%0%96%101%
202410221,6371,6411,6181,63253,200-999%100%140%▼▼▼▼▼%%%96%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1835,90046,20017,90025,50018,00020,700
2024-10-1143,50046,40017,90026,90025,60019,500
2024-10-0448,30050,10016,50028,00031,80022,100
2024-09-2739,60031,20016,50023,10023,1008,100
2024-09-2036,40039,20016,70022,70019,70016,500
2024-09-1338,20041,10016,70023,40021,50017,700
2024-09-0629,00044,20016,60024,40012,40019,800
2024-08-3025,40039,20016,30027,3009,10011,900
2024-08-2323,20042,20016,30028,9006,90013,300
2024-08-1622,20049,20016,30032,4005,90016,800
2024-08-0922,10051,10016,30031,8005,80019,300
2024-08-0222,90057,60016,30037,1006,60020,500
2024-07-2621,90052,00016,30034,9005,60017,100
2024-07-1922,70053,10016,30035,1006,40018,000
2024-07-1224,30052,10016,30035,0008,00017,100
2024-07-0524,90058,30016,30032,9008,60025,400
2024-06-2823,00048,00016,30030,4006,70017,600
2024-06-2121,90047,70016,30030,4005,60017,300
2024-06-1421,40057,80016,30032,0005,10025,800
2024-06-0722,10064,40016,30032,0005,80032,400
2024-05-317,40055,50030030,6007,10024,900
2024-05-246,80058,90030030,6006,50028,300
2024-05-178,70057,30030030,8008,40026,500
2024-05-109,60055,90030030,5009,30025,400
2024-05-0211,20064,30030032,80010,90031,500
2024-04-2611,20076,60030034,40010,90042,200
2024-04-198,00094,70030036,8007,70057,900
2024-04-129,70095,40030040,3009,40055,100
2024-04-059,600109,60030041,7009,30067,900
2024-03-297,900116,00030045,2007,60070,800
2024-03-2214,100111,00030040,40013,80070,600
2024-03-1513,900108,80030042,10013,60066,700
2024-03-0810,100117,50030044,0009,80073,500
2024-03-0116,400124,80030045,20016,10079,600
2024-02-2212,800122,50030041,60012,50080,900
2024-02-1615,300130,60030043,60015,00087,000
2024-02-0912,400130,30030046,20012,10084,100
2024-02-0213,400128,70070044,10012,70084,600
2024-01-268,700103,70090036,9007,80066,800
2024-01-199,60092,40090034,8008,70057,600
2024-01-129,40094,3001,40037,6008,00056,700

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-08 モルガン・スタンレーMUFG証券株式会社362,9970.49%-6,8671,6731,6941,6731,69052,800
2024-10-02 Integrated Core Strategies (Asia) Pte. Ltd.365,6670.50%16,4671,6901,7801,6731,673695,600
2024-09-11 モルガン・スタンレーMUFG証券株式会社369,8640.50%9,1811,7101,7311,6521,659138,900
2024-09-09 Integrated Core Strategies (Asia) Pte. Ltd.349,2000.48%-84,5491,6121,6801,6121,673128,500
2024-09-04 モルガン・スタンレーMUFG証券株式会社360,6830.49%-16,9251,5481,6051,5481,587108,300
2024-08-20 Integrated Core Strategies (Asia) Pte. Ltd.433,7490.59%-33,6921,4801,4961,4651,49653,100
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.467,4410.64%99,2871,4731,5041,4731,493503,900
2024-07-30 モルガン・スタンレーMUFG証券株式会社377,6080.52%16,1051,4731,5041,4731,493503,900
2024-07-19 モルガン・スタンレーMUFG証券株式会社361,5030.49%-35,5371,4881,4881,4571,475173,500
2024-07-18 Integrated Core Strategies (Asia) Pte. Ltd.368,1540.50%24,3001,4991,5121,4881,48994,800
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.343,8540.47%-21,0001,5481,5631,5371,559155,700
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.364,8540.50%1,9071,4801,4881,4631,47535,000
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.362,9470.49%-811,5081,5441,4931,539207,000
2024-05-30 モルガン・スタンレーMUFG証券株式会社397,0400.54%38,0161,4551,5031,4501,50377,500
2024-05-15 Integrated Core Strategies (Asia) Pte. Ltd.363,0280.50%4501,5351,5361,4981,50276,800
2024-05-09 Integrated Core Strategies (Asia) Pte. Ltd.362,5780.49%-1,7071,5341,5501,5181,53366,500
2024-05-02 Integrated Core Strategies (Asia) Pte. Ltd.364,2850.50%15,1001,5811,5811,5401,540136,200
2024-05-01 Integrated Core Strategies (Asia) Pte. Ltd.349,1850.48%-21,3001,5401,5791,5311,579151,200
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.370,4850.51%11,6851,4691,4781,4581,47897,800
2024-04-16 Integrated Core Strategies (Asia) Pte. Ltd.358,8000.49%-4,4001,4681,4681,4331,457144,300
2024-04-15 Integrated Core Strategies (Asia) Pte. Ltd.363,2000.50%2,6001,4601,4801,4561,47986,700
2024-04-11 Integrated Core Strategies (Asia) Pte. Ltd.360,6000.49%-17,9001,4451,4641,4411,46457,200
2024-04-02 Integrated Core Strategies (Asia) Pte. Ltd.378,5000.52%34,1071,4061,4521,3931,450436,500

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U3Q13502024-07-29 13:52象印マホービン株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報