[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:6808億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 4,594 | 4,676 | 4,568 | 4,655 | 605,600 | -60,500 | 103% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 13% |
| 20260204 | 4,271 | 4,368 | 4,257 | 4,316 | 517,800 | -167,900 | 101% | ▲▲ | 2222 | 0 | 3 | 95% | 4% |
| 20260203 | 4,223 | 4,270 | 4,194 | 4,261 | 685,700 | 33,000 | 103% | ▲ | 1171 | 0 | 4 | 94% | 3% |
| 20260202 | 4,268 | 4,269 | 4,145 | 4,153 | 652,700 | -668,900 | 100% | ▼ | 2228 | 0 | 5 | 92% | 1% |
| 20260130 | 4,187 | 4,190 | 4,120 | 4,157 | 1,321,600 | 450,300 | 101% | ▲ | 7111 | 0 | 5 | 92% | 1% |
| 20260129 | 4,160 | 4,199 | 4,077 | 4,132 | 871,300 | 19,400 | 99% | ▼▼ | 7777 | 0 | 6 | 91% | 0% |
| 20260128 | 4,176 | 4,215 | 4,162 | 4,182 | 851,900 | 230,000 | 99% | ▼ | 7177 | 0 | 7 | 92% | 0% |
| 20260206 | 4,366 | 4,495 | 4,314 | 4,492 | 604,800 | -92,700 | 102% | ▲▲▲▲ | 2882 | 0 | 3 | 99% | 9% |
| 20260126 | 4,306 | 4,331 | 4,208 | 4,215 | 977,300 | 425,800 | 95% | ▼ | 7777 | 0 | 11 | 93% | 0% |
| 20260122 | 4,420 | 4,442 | 4,391 | 4,425 | 508,100 | -227,100 | 102% | ▲ | 2222 | 0 | 14 | 98% | 4% |
| 20260212 | 4,635 | 4,696 | 4,617 | 4,647 | 864,800 | 259,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 12% |
| 20260120 | 4,405 | 4,450 | 4,375 | 4,375 | 658,000 | 48,500 | 98% | ▼▼ | 7777 | 0 | 16 | 96% | 2% |
| 20260119 | 4,440 | 4,485 | 4,381 | 4,445 | 609,500 | -130,600 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260116 | 4,495 | 4,572 | 4,479 | 4,535 | 740,100 | 192,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260115 | 4,482 | 4,542 | 4,472 | 4,495 | 548,000 | -282,000 | 100% | ▼ | 2288 | 0 | 0 | 100% | 5% |
| 20260113 | 4,463 | 4,466 | 4,400 | 4,419 | 741,100 | -25,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260213 | 4,601 | 4,677 | 4,161 | 4,418 | 4,812,100 | 3,947,300 | 95% | ▼▼ | 7777 | 22 | 0 | 95% | 7% |
| 20260121 | 4,287 | 4,366 | 4,281 | 4,359 | 735,200 | 77,200 | 100% | ▼▼▼ | 7777 | 24 | 14 | 96% | 2% |
| 20260205 | 4,386 | 4,465 | 4,362 | 4,400 | 697,500 | 179,700 | 102% | ▲▲▲ | 1111 | 40 | 4 | 97% | 6% |
| 20260209 | 4,616 | 4,619 | 4,519 | 4,541 | 666,100 | 61,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260114 | 4,483 | 4,540 | 4,464 | 4,517 | 830,000 | 88,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260127 | 4,193 | 4,233 | 4,141 | 4,233 | 621,900 | -355,400 | 100% | ▲ | 8882 | 51 | 9 | 93% | 0% |
| 20260123 | 4,440 | 4,472 | 4,414 | 4,446 | 551,500 | 43,400 | 100% | ▲▲ | 1111 | 51 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5105 | Barclays Bank PLC | 1,231,715 | 1% | ▼ | -11,900 |
| 2026-01-27 | 5105 | Barclays Bank PLC | 1,233,915 | 1% | ▲ | 2,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 268,500 | 72,600 | 210,000 | 31,900 | 58,500 | 40,700 |
| 2026-01-23 | 280,900 | 56,800 | 219,200 | 29,300 | 61,700 | 27,500 |
| 2026-01-30 | 344,200 | 45,400 | 238,000 | 29,600 | 106,200 | 15,800 |
| 2026-02-06 | 281,800 | 43,300 | 220,100 | 29,500 | 61,700 | 13,800 |