[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:6179億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 4,045 | 4,134 | 4,032 | 4,048 | 1,601,000 | 1,127,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250905 | 3,836 | 3,870 | 3,806 | 3,833 | 1,138,200 | 148,800 | 101% | ▲ | 1111 | 0 | 6 | 100% | 9% |
| 20250902 | 3,735 | 3,805 | 3,719 | 3,805 | 1,002,000 | 141,200 | 102% | ▲ | 1171 | 0 | 5 | 100% | 16% |
| 20250904 | 3,802 | 3,844 | 3,784 | 3,794 | 989,400 | 27,900 | 99% | ▼ | 7777 | 0 | 7 | 99% | 15% |
| 20250903 | 3,829 | 3,870 | 3,816 | 3,842 | 961,500 | -40,500 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 17% |
| 20250916 | 4,048 | 4,122 | 4,042 | 4,092 | 902,100 | -698,900 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250822 | 3,749 | 3,776 | 3,734 | 3,750 | 894,100 | 455,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 12 | 100% | 19% |
| 20250901 | 3,763 | 3,764 | 3,694 | 3,720 | 860,800 | 497,900 | 99% | ▼ | 7717 | 0 | 10 | 99% | 14% |
| 20250908 | 3,903 | 3,951 | 3,850 | 3,949 | 843,000 | -295,200 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250826 | 3,777 | 3,785 | 3,736 | 3,760 | 794,500 | 198,000 | 100% | ▲▲▲▲▲▲▲▲ | 7711 | 0 | 14 | 100% | 19% |
| 20250820 | 3,669 | 3,718 | 3,661 | 3,694 | 763,900 | 257,900 | 101% | ▲▲▲▲ | 1111 | 41 | 14 | 100% | 17% |
| 20250910 | 3,943 | 3,945 | 3,895 | 3,927 | 667,100 | 5,500 | 100% | -- | 7474 | 0 | 0 | 99% | 11% |
| 20250909 | 3,944 | 3,952 | 3,895 | 3,927 | 661,600 | -181,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20250918 | 4,027 | 4,032 | 3,983 | 4,010 | 637,500 | 75,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250818 | 3,603 | 3,640 | 3,596 | 3,624 | 597,800 | -27,400 | 101% | ▲▲ | 2222 | 0 | 12 | 100% | 18% |
| 20250825 | 3,768 | 3,795 | 3,747 | 3,759 | 596,500 | -297,600 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 15 | 100% | 19% |
| 20250917 | 4,095 | 4,098 | 4,010 | 4,017 | 561,900 | -340,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250828 | 3,711 | 3,767 | 3,694 | 3,767 | 545,000 | 32,900 | 101% | ▲ | 7771 | 51 | 8 | 100% | 18% |
| 20250827 | 3,775 | 3,777 | 3,717 | 3,727 | 512,100 | -282,400 | 99% | ▼ | 8888 | 0 | 13 | 99% | 16% |
| 20250819 | 3,590 | 3,664 | 3,590 | 3,654 | 506,000 | -91,800 | 101% | ▲▲▲ | 2882 | 51 | 11 | 100% | 18% |
| 20250911 | 3,894 | 3,931 | 3,883 | 3,925 | 473,100 | -194,000 | 100% | ▼ | 8888 | 0 | 3 | 99% | 9% |
| 20250821 | 3,697 | 3,714 | 3,680 | 3,698 | 438,600 | -325,300 | 100% | ▲▲▲▲▲ | 8222 | 51 | 13 | 100% | 17% |
| 20250829 | 3,762 | 3,768 | 3,741 | 3,768 | 362,900 | -182,100 | 100% | ▲▲ | 2222 | 0 | 11 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 5105 | JPM Securities Japan Co Ltd. | 1,832,039 | 1% | ▲ | 890,100 |
| 2025-09-02 | 5105 | JPM Securities Japan Co Ltd. | 2,003,132 | 1% | ▼ | |
| 2025-09-03 | 5105 | JPM Securities Japan Co Ltd. | 2,006,723 | 1% | ▲ | 3,591 |
| 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 |
| 2025-09-01 | 5105 | JPM Securities Japan Co Ltd. | 2,020,122 | 1% | ▲ | 587,300 |
| 2025-09-08 | 5105 | JPM Securities Japan Co Ltd. | 2,270,039 | 1% | ▲ | 263,316 |
| 2025-09-09 | 5105 | JPM Securities Japan Co Ltd. | 1,845,639 | 1% | ▼ | -424,400 |
| 2025-08-28 | 5105 | JPM Securities Japan Co Ltd. | 902,422 | 1% | ▲ | |
| 2025-08-27 | 5105 | Societe Generale | 484,139 | 0% | ▼ | -359,500 |
| 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 |
| 2025-08-29 | 5105 | JPM Securities Japan Co Ltd. | 1,432,822 | 1% | ▲ | 530,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 294,500 | 142,400 | 231,500 | 44,500 | 63,000 | 97,900 |
| 2025-08-29 | 294,800 | 133,600 | 232,000 | 42,600 | 62,800 | 91,000 |
| 2025-09-05 | 289,100 | 122,800 | 234,400 | 38,100 | 54,700 | 84,700 |
| 2025-09-12 | 320,900 | 133,400 | 239,200 | 36,600 | 81,700 | 96,800 |