[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/ゴム製品】 売上高:5653580 当期純利益:748100 総資産:7226660 時価:5805億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 3,285 | 3,567 | 3,214 | 3,523 | 3,943,400 | 3,323,000 | 107% | ▲ | 1771 | 22 | 1 | 100% | 14% |
| 20250730 | 3,169 | 3,207 | 3,158 | 3,203 | 2,081,000 | 1,187,700 | 101% | ▲ | 1111 | 0 | 8 | 98% | 5% |
| 20250822 | 3,749 | 3,776 | 3,734 | 3,750 | 894,100 | 455,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20250801 | 3,235 | 3,296 | 3,235 | 3,277 | 1,094,000 | 444,400 | 102% | ▲▲▲ | 1111 | 41 | 6 | 100% | 8% |
| 20250806 | 3,286 | 3,322 | 3,281 | 3,308 | 755,400 | 265,200 | 101% | ▲▲ | 1111 | 51 | 3 | 100% | 8% |
| 20250820 | 3,669 | 3,718 | 3,661 | 3,694 | 763,900 | 257,900 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250826 | 3,777 | 3,785 | 3,736 | 3,760 | 794,500 | 198,000 | 100% | ▲▲▲▲▲▲▲▲ | 7711 | 0 | 0 | 100% | 19% |
| 20250729 | 3,160 | 3,186 | 3,149 | 3,159 | 893,300 | 151,900 | 98% | ▼▼▼ | 7777 | 24 | 9 | 96% | 4% |
| 20250828 | 3,711 | 3,767 | 3,694 | 3,767 | 545,000 | 32,900 | 101% | ▲ | 7771 | 51 | 0 | 100% | 18% |
| 20250818 | 3,603 | 3,640 | 3,596 | 3,624 | 597,800 | -27,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250814 | 3,566 | 3,578 | 3,505 | 3,536 | 1,027,400 | -27,700 | 99% | ▼▼ | 8888 | 0 | 7 | 98% | 15% |
| 20250819 | 3,590 | 3,664 | 3,590 | 3,654 | 506,000 | -91,800 | 101% | ▲▲▲ | 2882 | 51 | 0 | 100% | 18% |
| 20250807 | 3,319 | 3,327 | 3,284 | 3,295 | 620,400 | -135,000 | 100% | ▼ | 2228 | 51 | 2 | 100% | 8% |
| 20250728 | 3,225 | 3,229 | 3,194 | 3,210 | 741,400 | -189,600 | 100% | ▼▼ | 8888 | 0 | 10 | 98% | 6% |
| 20250804 | 3,240 | 3,272 | 3,217 | 3,268 | 871,200 | -222,800 | 100% | ▼ | 8828 | 0 | 5 | 100% | 8% |
| 20250813 | 3,630 | 3,639 | 3,546 | 3,564 | 1,055,100 | -280,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 16% |
| 20250827 | 3,775 | 3,777 | 3,717 | 3,727 | 512,100 | -282,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 16% |
| 20250825 | 3,768 | 3,795 | 3,747 | 3,759 | 596,500 | -297,600 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250821 | 3,697 | 3,714 | 3,680 | 3,698 | 438,600 | -325,300 | 100% | ▲▲▲▲▲ | 8222 | 51 | 0 | 100% | 17% |
| 20250805 | 3,277 | 3,303 | 3,273 | 3,286 | 490,200 | -381,000 | 101% | ▲ | 2222 | 0 | 4 | 100% | 8% |
| 20250815 | 3,550 | 3,597 | 3,547 | 3,589 | 625,200 | -402,200 | 101% | ▲ | 2282 | 0 | 6 | 99% | 16% |
| 20250731 | 3,190 | 3,204 | 3,172 | 3,204 | 649,600 | -1,431,400 | 100% | ▲▲ | 8222 | 0 | 7 | 98% | 5% |
| 20250812 | 3,615 | 3,659 | 3,592 | 3,625 | 1,335,300 | -2,608,100 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 307,900 | 105,600 | 238,000 | 34,200 | 69,900 | 71,400 |
| 2025-08-08 | 298,500 | 143,900 | 233,600 | 39,800 | 64,900 | 104,100 |
| 2025-08-15 | 298,900 | 133,100 | 234,900 | 42,600 | 64,000 | 90,500 |
| 2025-08-22 | 294,500 | 142,400 | 231,500 | 44,500 | 63,000 | 97,900 |