[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:6619億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 4,121 | 4,233 | 4,070 | 4,127 | 1,270,400 | 692,400 | 97% | ▼ | 7777 | 0 | 3 | 94% | 0% |
| 20251118 | 4,280 | 4,304 | 4,140 | 4,152 | 808,600 | 167,500 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251119 | 4,163 | 4,215 | 4,093 | 4,156 | 738,200 | -70,400 | 100% | ▲ | 8882 | 0 | 15 | 95% | 0% |
| 20251121 | 4,156 | 4,239 | 4,156 | 4,175 | 1,142,400 | 549,200 | 99% | ▼ | 7777 | 0 | 13 | 95% | 1% |
| 20251125 | 4,179 | 4,228 | 4,150 | 4,172 | 1,125,400 | -17,000 | 100% | ▼▼ | 8828 | 0 | 12 | 95% | 0% |
| 20251208 | 4,242 | 4,248 | 4,187 | 4,206 | 789,600 | -480,800 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251120 | 4,226 | 4,252 | 4,176 | 4,213 | 593,200 | -145,000 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 1% |
| 20251112 | 4,196 | 4,257 | 3,936 | 4,166 | 5,553,700 | 4,594,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251204 | 4,290 | 4,290 | 4,207 | 4,261 | 578,000 | -93,100 | 100% | ▲ | 2822 | 51 | 0 | 97% | 3% |
| 20251203 | 4,274 | 4,286 | 4,246 | 4,246 | 671,100 | 162,500 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20251126 | 4,201 | 4,284 | 4,187 | 4,268 | 743,100 | -382,300 | 102% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251127 | 4,270 | 4,292 | 4,231 | 4,251 | 665,200 | -77,900 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251202 | 4,228 | 4,270 | 4,225 | 4,265 | 508,600 | -81,000 | 101% | ▲ | 8882 | 51 | 0 | 97% | 3% |
| 20251201 | 4,287 | 4,308 | 4,229 | 4,229 | 589,600 | -16,500 | 98% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251211 | 4,423 | 4,429 | 4,295 | 4,295 | 571,700 | -370,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251128 | 4,276 | 4,313 | 4,242 | 4,294 | 606,100 | -59,100 | 101% | ▲ | 2222 | 51 | 0 | 98% | 3% |
| 20251111 | 4,281 | 4,282 | 4,195 | 4,195 | 959,400 | 340,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251117 | 4,322 | 4,337 | 4,270 | 4,322 | 641,100 | -451,900 | 99% | ▼▼ | 8228 | 0 | 0 | 99% | 4% |
| 20251209 | 4,236 | 4,346 | 4,227 | 4,343 | 776,600 | -13,000 | 103% | ▲▲ | 2282 | 0 | 0 | 99% | 5% |
| 20251114 | 4,257 | 4,380 | 4,206 | 4,360 | 1,093,000 | -646,200 | 100% | ▼ | 8888 | 0 | 0 | 100% | 11% |
| 20251113 | 4,306 | 4,381 | 4,224 | 4,381 | 1,739,200 | -3,814,500 | 105% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251210 | 4,365 | 4,448 | 4,350 | 4,401 | 942,400 | 165,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251110 | 4,308 | 4,331 | 4,285 | 4,293 | 619,100 | -161,100 | 100% | ▲ | 2222 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-18 | 5105 | JPM Securities Japan Co Ltd. | 1,120,626 | 1% | ▲ | 42,658 |
| 2025-11-19 | 5105 | JPM Securities Japan Co Ltd. | 1,077,726 | 1% | ▼ | -42,900 |
| 2025-11-21 | 5105 | JPM Securities Japan Co Ltd. | 1,102,013 | 1% | ▲ | 24,287 |
| 2025-11-26 | 5105 | JPM Securities Japan Co Ltd. | 860,793 | 1% | ▼ | -241,220 |
| 2025-11-27 | 5105 | JPM Securities Japan Co Ltd. | 551,993 | 0% | ▼ | -308,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 383,700 | 79,400 | 252,200 | 29,400 | 131,500 | 50,000 |
| 2025-11-21 | 370,000 | 69,800 | 244,400 | 27,200 | 125,600 | 42,600 |
| 2025-11-28 | 327,700 | 71,400 | 240,400 | 29,500 | 87,300 | 41,900 |
| 2025-12-05 | 375,700 | 68,100 | 236,000 | 29,600 | 139,700 | 38,500 |