[5105]ＴＯＹＯ:【タイヤ】米国の大口径タイヤ市場でシェア4割と首位
Yahoo! 【プライム/10ゴム製品】 売上高:5653580 当期純利益:748100 総資産:7226660 時価:6443億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,903 | 3,951 | 3,850 | 3,949 | 843,000 | -295,200 | 103% | ▲▲ | 2222 | 0 | 19 | 100% | 12% |
| 20250909 | 3,944 | 3,952 | 3,895 | 3,927 | 661,600 | -181,400 | 99% | ▼ | 2228 | 0 | 19 | 99% | 11% |
| 20250910 | 3,943 | 3,945 | 3,895 | 3,927 | 667,100 | 5,500 | 100% | -- | 7474 | 0 | 18 | 99% | 11% |
| 20250911 | 3,894 | 3,931 | 3,883 | 3,925 | 473,100 | -194,000 | 100% | ▼ | 8888 | 0 | 3 | 99% | 9% |
| 20250912 | 4,045 | 4,134 | 4,032 | 4,048 | 1,601,000 | 1,127,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250916 | 4,048 | 4,122 | 4,042 | 4,092 | 902,100 | -698,900 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250917 | 4,095 | 4,098 | 4,010 | 4,017 | 561,900 | -340,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250918 | 4,027 | 4,032 | 3,983 | 4,010 | 637,500 | 75,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250919 | 4,016 | 4,055 | 3,984 | 4,035 | 1,096,900 | 459,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250922 | 4,066 | 4,122 | 4,058 | 4,077 | 636,100 | -460,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250924 | 4,078 | 4,088 | 4,033 | 4,070 | 877,400 | 241,300 | 100% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20250925 | 4,055 | 4,077 | 3,992 | 4,016 | 967,000 | 89,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250926 | 4,023 | 4,052 | 4,007 | 4,041 | 668,100 | -298,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20250929 | 4,041 | 4,041 | 3,968 | 3,980 | 530,400 | -137,700 | 98% | ▼ | 8828 | 0 | 0 | 97% | 7% |
| 20250930 | 3,974 | 3,974 | 3,907 | 3,931 | 759,800 | 229,400 | 99% | ▼▼ | 7777 | 0 | 6 | 96% | 6% |
| 20251001 | 3,880 | 3,911 | 3,826 | 3,911 | 745,600 | -14,200 | 99% | ▼▼▼ | 8888 | 24 | 4 | 96% | 3% |
| 20251002 | 3,901 | 3,982 | 3,875 | 3,982 | 916,600 | 171,000 | 102% | ▲ | 1111 | 0 | 3 | 97% | 5% |
| 20251003 | 3,985 | 4,084 | 3,985 | 4,061 | 983,000 | 66,400 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251006 | 4,152 | 4,156 | 4,057 | 4,107 | 1,013,400 | 30,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251007 | 4,157 | 4,209 | 4,138 | 4,181 | 763,200 | -250,200 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 5105 | JPM Securities Japan Co Ltd. | 3,129,576 | 2% | ▲ | 65,200 |
| 2025-10-02 | 5105 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,937,373 | 1% | ▼ | -507,000 |
| 2025-09-25 | 5105 | JPM Securities Japan Co Ltd. | 3,064,376 | 2% | ▼ | -74,963 |
| 2025-09-22 | 5105 | JPM Securities Japan Co Ltd. | 3,139,339 | 2% | ▲ | 160,500 |
| 2025-09-18 | 5105 | JPM Securities Japan Co Ltd. | 2,978,839 | 2% | ▲ | 251,500 |
| 2025-09-17 | 5105 | JPM Securities Japan Co Ltd. | 2,727,339 | 2% | ▲ | 895,300 |
| 2025-09-16 | 5105 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,444,373 | 2% | ▲ | 992,100 |
| 2025-09-12 | 5105 | JPM Securities Japan Co Ltd. | 1,832,039 | 1% | ▲ | 890,100 |
| 2025-09-11 | 5105 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,452,273 | 1% | ▲ | 1,452,273 |
| 2025-09-11 | 5105 | JPM Securities Japan Co Ltd. | 941,939 | 1% | ▼ | -903,700 |
| 2025-09-09 | 5105 | JPM Securities Japan Co Ltd. | 1,845,639 | 1% | ▼ | -424,400 |
| 2025-09-08 | 5105 | JPM Securities Japan Co Ltd. | 2,270,039 | 1% | ▲ | 263,316 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 317,200 | 101,400 | 243,300 | 31,200 | 73,900 | 70,200 |
| 2025-09-19 | 311,700 | 108,500 | 239,600 | 34,300 | 72,100 | 74,200 |
| 2025-09-12 | 320,900 | 133,400 | 239,200 | 36,600 | 81,700 | 96,800 |