[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:6446億円
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% |
| 20251014 | 4,012 | 4,080 | 3,932 | 3,934 | 795,300 | 198,600 | 96% | ▼▼ | 7777 | 0 | 7 | 94% | 1% |
| 20251016 | 4,043 | 4,108 | 3,976 | 3,995 | 645,600 | -262,600 | 100% | ▼ | 2228 | 0 | 8 | 95% | 2% |
| 20251015 | 3,964 | 4,001 | 3,937 | 4,001 | 908,200 | 112,900 | 102% | ▲ | 7171 | 0 | 5 | 95% | 2% |
| 20251001 | 3,880 | 3,911 | 3,826 | 3,911 | 745,600 | -14,200 | 99% | ▼▼▼ | 8888 | 24 | 4 | 96% | 3% |
| 20251010 | 4,131 | 4,165 | 4,073 | 4,079 | 596,700 | -93,400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251002 | 3,901 | 3,982 | 3,875 | 3,982 | 916,600 | 171,000 | 102% | ▲ | 1111 | 0 | 3 | 97% | 5% |
| 20250930 | 3,974 | 3,974 | 3,907 | 3,931 | 759,800 | 229,400 | 99% | ▼▼ | 7777 | 0 | 6 | 96% | 6% |
| 20251020 | 4,115 | 4,169 | 4,010 | 4,147 | 1,325,500 | 755,500 | 105% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251028 | 4,254 | 4,275 | 4,180 | 4,183 | 891,200 | 286,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251021 | 4,170 | 4,204 | 4,133 | 4,171 | 609,700 | -715,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251009 | 4,181 | 4,213 | 4,159 | 4,193 | 690,100 | 75,500 | 100% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251008 | 4,130 | 4,197 | 4,120 | 4,180 | 614,600 | -148,600 | 100% | ▼ | 8888 | 0 | 0 | 100% | 7% |
| 20251007 | 4,157 | 4,209 | 4,138 | 4,181 | 763,200 | -250,200 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251006 | 4,152 | 4,156 | 4,057 | 4,107 | 1,013,400 | 30,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251003 | 3,985 | 4,084 | 3,985 | 4,061 | 983,000 | 66,400 | 102% | ▲▲ | 1111 | 40 | 5 | 99% | 7% |
| 20250929 | 4,041 | 4,041 | 3,968 | 3,980 | 530,400 | -137,700 | 98% | ▼ | 8828 | 0 | 20 | 97% | 7% |
| 20251022 | 4,204 | 4,233 | 4,158 | 4,215 | 872,900 | 263,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251023 | 4,210 | 4,255 | 4,196 | 4,232 | 545,400 | -327,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251024 | 4,234 | 4,275 | 4,231 | 4,241 | 525,700 | -19,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250926 | 4,023 | 4,052 | 4,007 | 4,041 | 668,100 | -298,900 | 101% | ▲ | 8282 | 0 | 19 | 99% | 9% |
| 20251027 | 4,300 | 4,306 | 4,252 | 4,290 | 605,200 | 79,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 5105 | JPM Securities Japan Co Ltd. | 3,129,576 | 2% | ▲ | 65,200 |
| 2025-10-02 | 5105 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,937,373 | 1% | ▼ | -507,000 |
| 2025-10-03 | 5105 | JPM Securities Japan Co Ltd. | 2,488,876 | 2% | ▼ | -640,700 |
| 2025-10-06 | 5105 | JPM Securities Japan Co Ltd. | 2,680,476 | 2% | ▲ | 191,600 |
| 2025-10-08 | 5105 | JPM Securities Japan Co Ltd. | 2,405,376 | 2% | ▼ | -275,100 |
| 2025-10-10 | 5105 | JPM Securities Japan Co Ltd. | 2,268,021 | 1% | ▼ | -137,355 |
| 2025-10-10 | 5105 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 913,173 | 1% | ▼ | -1,024,200 |
| 2025-10-15 | 5105 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 0 | 0% | ▼ | -913,173 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 317,200 | 101,400 | 243,300 | 31,200 | 73,900 | 70,200 |
| 2025-10-03 | 317,000 | 100,900 | 236,400 | 31,700 | 80,600 | 69,200 |
| 2025-10-10 | 310,000 | 96,200 | 236,000 | 32,500 | 74,000 | 63,700 |
| 2025-10-17 | 313,600 | 86,700 | 238,000 | 31,400 | 75,600 | 55,300 |