[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:6660億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 3,989 | 3,993 | 3,936 | 3,936 | 570,000 | -75,600 | 99% | ▼▼ | 8888 | 0 | 4 | 94% | 1% |
| 20251112 | 4,196 | 4,257 | 3,936 | 4,166 | 5,553,700 | 4,594,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251029 | 4,210 | 4,218 | 4,141 | 4,155 | 564,800 | -326,400 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 6% |
| 20251111 | 4,281 | 4,282 | 4,195 | 4,195 | 959,400 | 340,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251104 | 4,194 | 4,263 | 4,191 | 4,222 | 771,300 | 190,800 | 100% | ▼ | 1177 | 0 | 0 | 98% | 7% |
| 20251031 | 4,198 | 4,225 | 4,162 | 4,225 | 580,500 | 91,600 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20251028 | 4,254 | 4,275 | 4,180 | 4,183 | 891,200 | 286,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251030 | 4,152 | 4,198 | 4,136 | 4,197 | 488,900 | -75,900 | 101% | ▲ | 8882 | 0 | 10 | 98% | 7% |
| 20251117 | 4,322 | 4,337 | 4,270 | 4,322 | 641,100 | -451,900 | 99% | ▼▼ | 8228 | 0 | 0 | 99% | 4% |
| 20251105 | 4,198 | 4,280 | 4,132 | 4,264 | 862,300 | 91,000 | 101% | ▲ | 1711 | 0 | 0 | 99% | 8% |
| 20251021 | 4,170 | 4,204 | 4,133 | 4,171 | 609,700 | -715,800 | 101% | ▲▲ | 2222 | 0 | 17 | 99% | 7% |
| 20251020 | 4,115 | 4,169 | 4,010 | 4,147 | 1,325,500 | 755,500 | 105% | ▲ | 1111 | 0 | 18 | 99% | 6% |
| 20251027 | 4,300 | 4,306 | 4,252 | 4,290 | 605,200 | 79,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251024 | 4,234 | 4,275 | 4,231 | 4,241 | 525,700 | -19,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251023 | 4,210 | 4,255 | 4,196 | 4,232 | 545,400 | -327,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251106 | 4,334 | 4,360 | 4,288 | 4,300 | 608,700 | -253,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251107 | 4,257 | 4,316 | 4,227 | 4,281 | 780,200 | 171,500 | 100% | ▼ | 7777 | 0 | 0 | 100% | 9% |
| 20251110 | 4,308 | 4,331 | 4,285 | 4,293 | 619,100 | -161,100 | 100% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251022 | 4,204 | 4,233 | 4,158 | 4,215 | 872,900 | 263,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251113 | 4,306 | 4,381 | 4,224 | 4,381 | 1,739,200 | -3,814,500 | 105% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251114 | 4,257 | 4,380 | 4,206 | 4,360 | 1,093,000 | -646,200 | 100% | ▼ | 8888 | 0 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5105 | JPM Securities Japan Co Ltd. | 1,885,389 | 1% | ▼ | -382,632 |
| 2025-10-23 | 5105 | JPM Securities Japan Co Ltd. | 1,794,389 | 1% | ▼ | -91,000 |
| 2025-11-06 | 5105 | JPM Securities Japan Co Ltd. | 1,434,348 | 1% | ▼ | -360,041 |
| 2025-11-12 | 5105 | JPM Securities Japan Co Ltd. | 1,208,168 | 1% | ▼ | -226,180 |
| 2025-11-13 | 5105 | JPM Securities Japan Co Ltd. | 1,077,968 | 1% | ▼ | -130,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 313,600 | 86,700 | 238,000 | 31,400 | 75,600 | 55,300 |
| 2025-10-24 | 280,200 | 95,700 | 225,300 | 31,900 | 54,900 | 63,800 |
| 2025-10-31 | 300,100 | 84,600 | 231,300 | 31,400 | 68,800 | 53,200 |
| 2025-11-07 | 299,500 | 82,000 | 234,900 | 31,200 | 64,600 | 50,800 |