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:131841600----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
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%96%99%104%
202410081,6731,6941,6731,69052,8003100%101%45%100%101%96%99%104%
202410091,6891,6961,6781,68959,900-1100%100%113%100%101%96%99%104%
202410101,6821,6821,6611,68257,600-7100%100%96%▼▼99%98%95%99%103%
202410111,6931,6941,6731,67965,600-3100%99%114%▼▼▼101%98%96%99%103%
202410151,6801,7091,6801,70155,10022101%101%84%100%97%95%100%105%
202410161,6961,7271,6881,69369,300-8100%100%126%98%96%95%99%104%
202410171,6921,6971,6531,65369,100-4098%98%100%▼▼100%97%98%97%102%
202410181,6561,6671,6361,64952,000-4100%100%75%▼▼▼99%96%98%97%101%
202410211,6581,6581,6381,64138,100-8100%99%73%▼▼▼▼100%96%100%96%101%
202410221,6371,6411,6181,63253,200-999%100%140%▼▼▼▼▼99%97%100%96%100%
202410231,6321,6361,6101,61052,700-2299%99%99%▼▼▼▼▼▼99%99%102%95%100%
202410241,6021,6121,5861,58958,400-2199%99%111%▼▼▼▼▼▼▼99%101%103%93%100%
202410251,5831,5861,5641,56548,400-2498%99%83%▼▼▼▼▼▼▼▼101%102%104%92%100%
202410281,5651,5821,5601,57559,10010101%101%122%100%102%104%93%101%
202410291,5751,5821,5641,57869,8003100%100%118%▲▲100%102%103%93%101%
202410301,5781,5861,5681,585189,7007100%100%272%▲▲▲101%102%103%93%101%
202410311,5841,6101,5781,60385,60018101%101%45%▲▲▲▲99%102%103%94%102%
202411011,5881,5911,5751,57992,300-2499%99%108%101%101%102%93%101%
202411051,5951,6131,5781,61067,00031102%101%73%99%99%101%95%103%
202411061,6211,6221,5941,59997,100-1199%99%145%100%100%100%94%102%
202411071,6131,6301,6011,61578,70016101%100%81%99%98%98%95%103%
202411081,6311,6421,6131,61477,400-1100%99%98%100%98%99%95%103%
202411111,6101,6171,6041,611100,700-3100%100%130%▼▼99%100%99%95%103%
202411121,6201,6371,6111,61174,8000100%99%74%--99%101%99%95%103%
202411131,6151,6281,5871,592170,500-1999%99%228%99%102%100%94%102%
202411141,5951,6001,5811,581337,400-1199%99%198%▼▼99%103%100%96%101%
202411151,5921,5961,5731,583477,6002100%99%142%102%102%101%96%101%
202411181,5811,6231,5751,6181,130,90035102%102%237%▲▲102%100%100%99%103%
202411191,6011,6531,5951,630479,30012101%102%42%▲▲▲100%98%112%100%104%
202411201,6261,6591,6091,633100,3003100%100%21%▲▲▲▲99%99%113%100%104%
202411211,6141,6371,6021,60460,800-2998%99%61%100%97%115%98%102%
202411221,6001,6181,6001,60555,6001100%100%91%99%95%114%98%103%
202411251,6201,6291,6011,601100,700-4100%99%181%100%96%115%98%102%
202411261,6011,6091,5901,59668,800-5100%100%68%▼▼95%99%115%98%101%
202411271,5961,6001,5201,520130,200-7695%95%189%▼▼▼103%106%123%93%100%
202411281,4991,5481,4971,54593,00025102%103%71%99%103%119%95%102%
202411291,5451,5601,5311,53749,800-899%99%54%100%102%120%94%101%
202412021,5281,5521,5221,53444,500-3100%100%89%▼▼102%101%119%94%101%
202412031,5501,6081,5501,585147,10051103%102%331%100%101%116%97%104%
202412041,5851,6141,5851,58891,4003100%100%62%▲▲98%101%116%97%104%
202412051,5881,5951,5631,56439,700-2498%98%43%100%103%117%96%103%
202412061,5551,5651,5461,55339,600-1199%100%100%▼▼101%103%0%95%102%
202412091,5491,5801,5451,57146,20018101%101%117%101%99%0%96%103%
202412101,5911,6101,5791,59977,80028102%101%168%▲▲99%115%0%98%105%
202412111,5881,5951,5761,58044,800-1999%99%58%100%114%0%97%104%
202412121,5981,6091,5911,59566,80015101%100%149%99%116%0%98%105%
202412131,5841,6001,5561,56285,400-3398%99%128%100%117%0%96%103%
202412161,5731,5901,5661,56837,2006100%100%44%105%105%0%96%103%
202412171,7351,8291,6831,8291,236,600261117%105%3324%▲▲99%0%0%100%120%
202412181,8401,8591,7841,816650,200-1399%99%53%103%0%0%99%119%
202412191,7801,8421,7771,839250,60023101%103%39%98%0%0%100%121%
202412201,8441,8491,8071,816209,600-2399%98%84%%%%99%119%

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
2024-12-1323,40069,20016,50025,5006,90043,700
2024-12-0624,40068,50017,20027,2007,20041,300
2024-11-2928,30063,30020,40024,5007,90038,800
2024-11-2267,60058,30038,60024,10029,00034,200
2024-11-15867,00077,900806,40026,90060,60051,000
2024-11-0879,30049,00067,80025,60011,50023,400
2024-11-0141,30050,80032,70026,6008,60024,200
2024-10-2535,40045,90018,20026,50017,20019,400
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
2024-12-19 モルガン・スタンレーMUFG証券株式会社425,2650.58%-47,9171,7801,8421,7771,839250,600
2024-12-18 Integrated Core Strategies (Asia) Pte. Ltd.364,9930.50%13,1081,8401,8591,7841,816650,200
2024-12-17 モルガン・スタンレーMUFG証券株式会社473,1820.65%-43,4001,7351,8291,6831,8291,236,600
2024-12-10 モルガン・スタンレーMUFG証券株式会社516,5820.71%79,4611,5911,6101,5791,59977,800
2024-11-25 モルガン・スタンレーMUFG証券株式会社437,1210.60%66,9001,6201,6291,6011,601100,700
2024-11-06 モルガン・スタンレーMUFG証券株式会社370,2210.50%7,2241,6211,6221,5941,59997,100
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.351,8850.48%-13,7821,5781,5861,5681,585189,700
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