[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:6680億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 4,242 | 4,248 | 4,187 | 4,206 | 789,600 | -480,800 | 102% | ▲ | 2222 | 0 | 6 | 96% | 2% |
| 20251211 | 4,423 | 4,429 | 4,295 | 4,295 | 571,700 | -370,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251222 | 4,500 | 4,510 | 4,460 | 4,472 | 510,400 | -230,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251216 | 4,460 | 4,482 | 4,369 | 4,401 | 730,200 | -210,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251223 | 4,421 | 4,462 | 4,415 | 4,430 | 356,800 | -153,600 | 99% | ▼ | 8888 | 51 | 0 | 99% | 7% |
| 20251217 | 4,453 | 4,455 | 4,384 | 4,420 | 610,100 | -120,100 | 100% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251225 | 4,403 | 4,433 | 4,392 | 4,433 | 183,100 | -114,000 | 100% | ▲ | 8882 | 51 | 0 | 99% | 7% |
| 20251204 | 4,290 | 4,290 | 4,207 | 4,261 | 578,000 | -93,100 | 100% | ▲ | 2822 | 51 | 0 | 97% | 3% |
| 20251202 | 4,228 | 4,270 | 4,225 | 4,265 | 508,600 | -81,000 | 101% | ▲ | 8882 | 51 | 10 | 97% | 3% |
| 20251224 | 4,425 | 4,449 | 4,405 | 4,415 | 297,100 | -59,700 | 100% | ▼▼ | 8828 | 51 | 0 | 99% | 7% |
| 20251201 | 4,287 | 4,308 | 4,229 | 4,229 | 589,600 | -16,500 | 98% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251209 | 4,236 | 4,346 | 4,227 | 4,343 | 776,600 | -13,000 | 103% | ▲▲ | 2282 | 0 | 5 | 99% | 5% |
| 20251229 | 4,353 | 4,390 | 4,325 | 4,332 | 442,500 | 13,100 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251230 | 4,332 | 4,346 | 4,296 | 4,335 | 455,900 | 13,400 | 100% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20251219 | 4,380 | 4,481 | 4,373 | 4,459 | 740,800 | 37,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251218 | 4,401 | 4,414 | 4,341 | 4,363 | 703,400 | 93,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251212 | 4,324 | 4,366 | 4,304 | 4,335 | 686,800 | 115,100 | 101% | ▲ | 7171 | 0 | 0 | 99% | 5% |
| 20251203 | 4,274 | 4,286 | 4,246 | 4,246 | 671,100 | 162,500 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20251210 | 4,365 | 4,448 | 4,350 | 4,401 | 942,400 | 165,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251226 | 4,495 | 4,495 | 4,425 | 4,425 | 429,400 | 246,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251215 | 4,383 | 4,483 | 4,365 | 4,459 | 941,000 | 254,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251205 | 4,121 | 4,233 | 4,070 | 4,127 | 1,270,400 | 692,400 | 97% | ▼ | 7777 | 0 | 3 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 5105 | Barclays Bank PLC | 929,715 | 1% | ▲ | |
| 2025-12-24 | 5105 | Barclays Bank PLC | 1,331,215 | 1% | ▲ | 401,500 |
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 | 375,700 | 68,100 | 236,000 | 29,600 | 139,700 | 38,500 |
| 2025-12-12 | 317,600 | 72,000 | 221,500 | 30,000 | 96,100 | 42,000 |
| 2025-12-19 | 288,200 | 74,900 | 214,900 | 30,100 | 73,300 | 44,800 |