本ページは投資勧誘・投資助言ではありません（Not Financial Advice）。
本ページで提供されるデータ・分析・ツールは、過去の日本株式市場データに基づく情報提供・学習用コンテンツであり、
特定の金融商品の売買や投資を推奨・勧誘するものではありません。
日本の金融商品取引法上の投資助言・代理業／投資運用業等の登録に基づくサービスではなく、
すべての投資判断およびその結果として発生する損益は、利用者ご自身の責任となります。
銘柄コードまたは英文社名の一部で検索できます。
Citizen Watch Co., Ltd.
7762
TSE
基準日: 2025-12-08（終値）
+23.00 (+1.75%)
前日終値比
市場
TSE
銘柄コード
7762
サイト
TokyoQuant – 日本株に特化したAIクオンツ分析サービス
RSI 79.3 · 買われ過ぎ (RSI2 90.3, RSI7 83.2)
最新テクニカルサマリー
直近営業日の主要テクニカル指標
RSI14 / RSI2 / RSI7
79.3 / 90.3 / 83.2
RSI 79.3 · 買われ過ぎ (RSI2 90.3, RSI7 83.2)
ストキャスRSI (K/D)
76.8 / 70.4
短期の買われ過ぎ / 売られ過ぎ（一般的に 80 以上は強い、20 以下は弱い）
MACD / シグナル / ヒスト
59.12 / 54.16 / 4.96
ヒストグラムの正負で強弱（プラス: 強気側、マイナス: 弱気側）の変化を確認
EMA20 / EMA60 / EMA120
1,241 / 1,134 / 1,055
短期・中期・長期のトレンド構造
ADX14 / ADX7
44.0 / 60.7
トレンドの強さ（20 以上でトレンド、25 以上で強いトレンドとされることが多い）
BBW
-
ボリンジャーバンド幅（価格に対する相対的な広がり）
ATR14_n
2.20%
平均的な 1 日の値動き幅（価格に対する割合）
CCI20
73.6
±100 付近が買われ過ぎ / 売られ過ぎゾーンとして使われることが多い指標
直近15営業日のテクニカル指標
直近15営業日の主要指標を一覧表示しています。全期間のデータは上部の CSV ダウンロードから取得できます。
| Date | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | 79.29 | 90.25 | 83.22 | 76.8 | 70.4 | 59.1195 | 54.1625 | 4.9570 | 1,240.83 | 1,133.55 | 1,055.27 | 44.0 | 60.7 | 0.2588 | 0.0220 | 73.6 | -355.4% | -186.4% | 58,657,800 | 1,680,400 |
| 2025-12-05 | 76.90 | 72.42 | 78.87 | 64.6 | 69.4 | 57.8714 | 52.9232 | 4.9481 | 1,230.81 | 1,126.69 | 1,050.55 | 42.8 | 59.3 | 0.2772 | 0.0220 | 74.0 | -2,470.8% | -2,499.3% | 57,404,000 | 2,536,600 |
| 2025-12-04 | 78.73 | 90.37 | 82.88 | 69.8 | 77.8 | 57.7783 | 51.6862 | 6.0922 | 1,222.16 | 1,120.37 | 1,046.14 | 41.8 | 59.2 | 0.2902 | 0.0226 | 83.2 | -1,817.1% | -1,658.9% | 58,704,000 | 2,170,400 |
| 2025-12-03 | 76.09 | 74.68 | 78.12 | 73.8 | 87.2 | 56.3101 | 50.1631 | 6.1470 | 1,212.07 | 1,113.67 | 1,041.57 | 41.0 | 59.9 | 0.2976 | 0.0232 | 75.8 | 2,663.6% | 2,862.5% | 56,977,400 | -1,023,400 |
| 2025-12-02 | 73.66 | 27.37 | 72.96 | 90.0 | 96.0 | 56.1625 | 48.6264 | 7.5361 | 1,203.56 | 1,107.59 | 1,037.34 | 40.6 | 63.0 | 0.3003 | 0.0232 | 87.1 | 1,356.3% | 1,241.5% | 54,867,400 | -1,992,600 |
| 2025-12-01 | 78.47 | 69.71 | 83.99 | 97.9 | 98.9 | 57.1936 | 46.7424 | 10.4512 | 1,196.25 | 1,101.99 | 1,033.38 | 39.3 | 62.8 | 0.3043 | 0.0231 | 108.1 | 2,861.2% | 2,811.3% | 56,533,600 | 571,100 |
| 2025-11-28 | 80.35 | 99.24 | 88.39 | 100.0 | 98.4 | 56.3541 | 44.1296 | 12.2245 | 1,186.80 | 1,095.75 | 1,029.14 | 37.7 | 60.8 | 0.2997 | 0.0234 | 123.5 | 2,710.9% | 2,830.1% | 58,000,800 | 3,382,800 |
| 2025-11-27 | 79.24 | 98.44 | 86.99 | 98.9 | 95.7 | 53.9538 | 41.0734 | 12.8803 | 1,175.83 | 1,089.13 | 1,024.73 | 36.0 | 58.8 | 0.2911 | 0.0239 | 137.5 | -3,324.7% | -3,298.5% | 56,860,000 | 3,731,100 |
| 2025-11-26 | 78.78 | 98.02 | 86.40 | 96.4 | 91.5 | 51.3271 | 37.8534 | 13.4737 | 1,164.97 | 1,082.69 | 1,020.46 | 34.4 | 57.2 | 0.2778 | 0.0251 | 150.8 | -971.1% | -805.1% | 55,962,500 | 4,622,100 |
| 2025-11-25 | 76.56 | 94.63 | 83.46 | 91.9 | 87.0 | 47.7371 | 34.4849 | 13.2521 | 1,153.49 | 1,076.21 | 1,016.20 | 32.8 | 55.7 | 0.2585 | 0.0261 | 153.4 | -1,674.0% | -1,600.2% | 54,618,000 | 5,156,500 |
| 2025-11-21 | 75.41 | 90.91 | 81.85 | 86.2 | 85.5 | 44.8024 | 31.1719 | 13.6305 | 1,143.23 | 1,070.28 | 1,012.25 | 31.3 | 54.5 | 0.2417 | 0.0270 | 144.0 | -481.1% | -348.8% | 53,128,900 | 1,487,700 |
| 2025-11-20 | 73.56 | 80.44 | 79.16 | 82.8 | 88.1 | 41.5249 | 27.7643 | 13.7606 | 1,133.04 | 1,064.53 | 1,008.43 | 29.9 | 54.0 | 0.2251 | 0.0264 | 157.3 | -1,380.0% | -1,258.5% | 51,340,400 | -2,150,900 |
| 2025-11-19 | 71.57 | 53.96 | 76.13 | 87.4 | 93.9 | 38.4686 | 24.3241 | 14.1445 | 1,123.57 | 1,059.16 | 1,004.82 | 27.7 | 50.6 | 0.2094 | 0.0264 | 155.9 | 1,781.5% | 1,752.3% | 49,461,500 | -1,885,700 |
| 2025-11-18 | 72.46 | 61.28 | 77.84 | 94.2 | 89.3 | 35.7390 | 20.7880 | 14.9510 | 1,114.89 | 1,054.18 | 1,001.44 | 25.6 | 47.0 | 0.1984 | 0.0260 | 176.2 | -1,371.2% | -1,490.9% | 51,641,200 | 3,866,200 |
| 2025-11-17 | 77.56 | 99.57 | 87.39 | 100.0 | 72.8 | 31.4297 | 17.0503 | 14.3795 | 1,104.99 | 1,048.93 | 997.95 | 23.5 | 43.4 | 0.1831 | 0.0255 | 232.0 | -3,997.8% | -3,963.4% | 53,491,300 | 10,727,300 |
2025-12-08
RSI14 / RSI2 / RSI7
79.3 / 90.3 / 83.2
StochRSI K / D
76.8 / 70.4
MACD / Sig / Hist
59.120 / 54.163 / 4.957
EMA20 / 60 / 120
1,241 / 1,134 / 1,055
ADX14 / ADX7
44.0 / 60.7
BBW
0.2588
ATR14_n
0.0220
CCI20
73.6
VolChg1d
-355.4%
ValChg1d
-186.4%
OBV
58,657,800
OBV_Chg3d
1,680,400
2025-12-05
RSI14 / RSI2 / RSI7
76.9 / 72.4 / 78.9
StochRSI K / D
64.6 / 69.4
MACD / Sig / Hist
57.871 / 52.923 / 4.948
EMA20 / 60 / 120
1,231 / 1,127 / 1,051
ADX14 / ADX7
42.8 / 59.3
BBW
0.2772
ATR14_n
0.0220
CCI20
74.0
VolChg1d
-2,470.8%
ValChg1d
-2,499.3%
OBV
57,404,000
OBV_Chg3d
2,536,600
2025-12-04
RSI14 / RSI2 / RSI7
78.7 / 90.4 / 82.9
StochRSI K / D
69.8 / 77.8
MACD / Sig / Hist
57.778 / 51.686 / 6.092
EMA20 / 60 / 120
1,222 / 1,120 / 1,046
ADX14 / ADX7
41.8 / 59.2
BBW
0.2902
ATR14_n
0.0226
CCI20
83.2
VolChg1d
-1,817.1%
ValChg1d
-1,658.9%
OBV
58,704,000
OBV_Chg3d
2,170,400
2025-12-03
RSI14 / RSI2 / RSI7
76.1 / 74.7 / 78.1
StochRSI K / D
73.8 / 87.2
MACD / Sig / Hist
56.310 / 50.163 / 6.147
EMA20 / 60 / 120
1,212 / 1,114 / 1,042
ADX14 / ADX7
41.0 / 59.9
BBW
0.2976
ATR14_n
0.0232
CCI20
75.8
VolChg1d
2,663.6%
ValChg1d
2,862.5%
OBV
56,977,400
OBV_Chg3d
-1,023,400
2025-12-02
RSI14 / RSI2 / RSI7
73.7 / 27.4 / 73.0
StochRSI K / D
90.0 / 96.0
MACD / Sig / Hist
56.163 / 48.626 / 7.536
EMA20 / 60 / 120
1,204 / 1,108 / 1,037
ADX14 / ADX7
40.6 / 63.0
BBW
0.3003
ATR14_n
0.0232
CCI20
87.1
VolChg1d
1,356.3%
ValChg1d
1,241.5%
OBV
54,867,400
OBV_Chg3d
-1,992,600
2025-12-01
RSI14 / RSI2 / RSI7
78.5 / 69.7 / 84.0
StochRSI K / D
97.9 / 98.9
MACD / Sig / Hist
57.194 / 46.742 / 10.451
EMA20 / 60 / 120
1,196 / 1,102 / 1,033
ADX14 / ADX7
39.3 / 62.8
BBW
0.3043
ATR14_n
0.0231
CCI20
108.1
VolChg1d
2,861.2%
ValChg1d
2,811.3%
OBV
56,533,600
OBV_Chg3d
571,100
2025-11-28
RSI14 / RSI2 / RSI7
80.4 / 99.2 / 88.4
StochRSI K / D
100.0 / 98.4
MACD / Sig / Hist
56.354 / 44.130 / 12.225
EMA20 / 60 / 120
1,187 / 1,096 / 1,029
ADX14 / ADX7
37.7 / 60.8
BBW
0.2997
ATR14_n
0.0234
CCI20
123.5
VolChg1d
2,710.9%
ValChg1d
2,830.1%
OBV
58,000,800
OBV_Chg3d
3,382,800
2025-11-27
RSI14 / RSI2 / RSI7
79.2 / 98.4 / 87.0
StochRSI K / D
98.9 / 95.7
MACD / Sig / Hist
53.954 / 41.073 / 12.880
EMA20 / 60 / 120
1,176 / 1,089 / 1,025
ADX14 / ADX7
36.0 / 58.8
BBW
0.2911
ATR14_n
0.0239
CCI20
137.5
VolChg1d
-3,324.7%
ValChg1d
-3,298.5%
OBV
56,860,000
OBV_Chg3d
3,731,100
2025-11-26
RSI14 / RSI2 / RSI7
78.8 / 98.0 / 86.4
StochRSI K / D
96.4 / 91.5
MACD / Sig / Hist
51.327 / 37.853 / 13.474
EMA20 / 60 / 120
1,165 / 1,083 / 1,020
ADX14 / ADX7
34.4 / 57.2
BBW
0.2778
ATR14_n
0.0251
CCI20
150.8
VolChg1d
-971.1%
ValChg1d
-805.1%
OBV
55,962,500
OBV_Chg3d
4,622,100
2025-11-25
RSI14 / RSI2 / RSI7
76.6 / 94.6 / 83.5
StochRSI K / D
91.9 / 87.0
MACD / Sig / Hist
47.737 / 34.485 / 13.252
EMA20 / 60 / 120
1,153 / 1,076 / 1,016
ADX14 / ADX7
32.8 / 55.7
BBW
0.2585
ATR14_n
0.0261
CCI20
153.4
VolChg1d
-1,674.0%
ValChg1d
-1,600.2%
OBV
54,618,000
OBV_Chg3d
5,156,500
2025-11-21
RSI14 / RSI2 / RSI7
75.4 / 90.9 / 81.9
StochRSI K / D
86.2 / 85.5
MACD / Sig / Hist
44.802 / 31.172 / 13.631
EMA20 / 60 / 120
1,143 / 1,070 / 1,012
ADX14 / ADX7
31.3 / 54.5
BBW
0.2417
ATR14_n
0.0270
CCI20
144.0
VolChg1d
-481.1%
ValChg1d
-348.8%
OBV
53,128,900
OBV_Chg3d
1,487,700
2025-11-20
RSI14 / RSI2 / RSI7
73.6 / 80.4 / 79.2
StochRSI K / D
82.8 / 88.1
MACD / Sig / Hist
41.525 / 27.764 / 13.761
EMA20 / 60 / 120
1,133 / 1,065 / 1,008
ADX14 / ADX7
29.9 / 54.0
BBW
0.2251
ATR14_n
0.0264
CCI20
157.3
VolChg1d
-1,380.0%
ValChg1d
-1,258.5%
OBV
51,340,400
OBV_Chg3d
-2,150,900
2025-11-19
RSI14 / RSI2 / RSI7
71.6 / 54.0 / 76.1
StochRSI K / D
87.4 / 93.9
MACD / Sig / Hist
38.469 / 24.324 / 14.145
EMA20 / 60 / 120
1,124 / 1,059 / 1,005
ADX14 / ADX7
27.7 / 50.6
BBW
0.2094
ATR14_n
0.0264
CCI20
155.9
VolChg1d
1,781.5%
ValChg1d
1,752.3%
OBV
49,461,500
OBV_Chg3d
-1,885,700
2025-11-18
RSI14 / RSI2 / RSI7
72.5 / 61.3 / 77.8
StochRSI K / D
94.2 / 89.3
MACD / Sig / Hist
35.739 / 20.788 / 14.951
EMA20 / 60 / 120
1,115 / 1,054 / 1,001
ADX14 / ADX7
25.6 / 47.0
BBW
0.1984
ATR14_n
0.0260
CCI20
176.2
VolChg1d
-1,371.2%
ValChg1d
-1,490.9%
OBV
51,641,200
OBV_Chg3d
3,866,200
2025-11-17
RSI14 / RSI2 / RSI7
77.6 / 99.6 / 87.4
StochRSI K / D
100.0 / 72.8
MACD / Sig / Hist
31.430 / 17.050 / 14.380
EMA20 / 60 / 120
1,105 / 1,049 / 998
ADX14 / ADX7
23.5 / 43.4
BBW
0.1831
ATR14_n
0.0255
CCI20
232.0
VolChg1d
-3,997.8%
ValChg1d
-3,963.4%
OBV
53,491,300
OBV_Chg3d
10,727,300
