[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:1179億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,680 | 1,700 | 1,680 | 1,694 | 229,900 | -125,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251113 | 1,705 | 1,706 | 1,693 | 1,697 | 298,900 | 69,000 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251114 | 1,687 | 1,701 | 1,686 | 1,690 | 356,900 | 58,000 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251117 | 1,690 | 1,717 | 1,686 | 1,709 | 956,100 | 599,200 | 101% | ▲ | 1411 | 0 | 0 | 99% | 4% |
| 20251118 | 1,709 | 1,718 | 1,693 | 1,695 | 1,724,000 | 767,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251119 | 1,654 | 1,659 | 1,621 | 1,624 | 994,500 | -729,500 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251120 | 1,626 | 1,634 | 1,601 | 1,608 | 499,500 | -495,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251121 | 1,608 | 1,657 | 1,608 | 1,651 | 487,500 | -12,000 | 103% | ▲ | 2282 | 0 | 3 | 96% | 3% |
| 20251125 | 1,657 | 1,670 | 1,644 | 1,656 | 229,600 | -257,900 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251126 | 1,669 | 1,691 | 1,663 | 1,689 | 394,100 | 164,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251127 | 1,680 | 1,703 | 1,670 | 1,691 | 358,300 | -35,800 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20251128 | 1,691 | 1,693 | 1,673 | 1,678 | 176,900 | -181,400 | 99% | ▼ | 8228 | 51 | 0 | 98% | 4% |
| 20251201 | 1,673 | 1,680 | 1,652 | 1,658 | 188,000 | 11,100 | 99% | ▼▼ | 7777 | 51 | 0 | 97% | 3% |
| 20251202 | 1,658 | 1,666 | 1,643 | 1,661 | 116,400 | -71,600 | 100% | ▲ | 8882 | 51 | 0 | 97% | 3% |
| 20251203 | 1,652 | 1,653 | 1,599 | 1,604 | 266,300 | 149,900 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251204 | 1,605 | 1,627 | 1,604 | 1,621 | 160,900 | -105,400 | 101% | ▲ | 8282 | 51 | 0 | 95% | 1% |
| 20251205 | 1,608 | 1,621 | 1,606 | 1,609 | 103,500 | -57,400 | 99% | ▼ | 8228 | 51 | 0 | 94% | 0% |
| 20251208 | 1,624 | 1,631 | 1,615 | 1,626 | 110,000 | 6,500 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251209 | 1,620 | 1,625 | 1,591 | 1,594 | 182,800 | 72,800 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251210 | 1,601 | 1,610 | 1,598 | 1,600 | 167,100 | -15,700 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20251211 | 1,608 | 1,609 | 1,592 | 1,592 | 101,000 | -66,100 | 100% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251212 | 1,603 | 1,629 | 1,600 | 1,624 | 169,100 | 68,100 | 102% | ▲ | 1171 | 0 | 0 | 95% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 854,035 | 1% | ▼ | -59,500 |
| 2025-11-14 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 913,535 | 1% | ▲ | 44,899 |
| 2025-11-12 | 7965 | モルガン・スタンレーMUFG証券株式会社 | 868,636 | 1% | ▼ | -18,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 110,700 | 777,800 | 46,300 | 617,200 | 64,400 | 160,600 |
| 2025-11-28 | 91,700 | 771,300 | 37,500 | 599,700 | 54,200 | 171,600 |
| 2025-11-21 | 112,700 | 767,200 | 45,600 | 603,800 | 67,100 | 163,400 |
| 2025-11-14 | 166,400 | 1,034,600 | 94,500 | 903,000 | 71,900 | 131,600 |