[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:6851億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260120 | 4,405 | 4,450 | 4,375 | 4,375 | 658,000 | 48,500 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260122 | 4,420 | 4,442 | 4,391 | 4,425 | 508,100 | -227,100 | 102% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251226 | 4,495 | 4,495 | 4,425 | 4,425 | 429,400 | 246,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251229 | 4,353 | 4,390 | 4,325 | 4,332 | 442,500 | 13,100 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251230 | 4,332 | 4,346 | 4,296 | 4,335 | 455,900 | 13,400 | 100% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20260105 | 4,356 | 4,368 | 4,295 | 4,310 | 559,100 | 103,200 | 99% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20260106 | 4,310 | 4,351 | 4,238 | 4,270 | 868,700 | 309,600 | 99% | ▼▼ | 7777 | 0 | 8 | 95% | 3% |
| 20260107 | 4,241 | 4,335 | 4,235 | 4,324 | 730,100 | -138,600 | 101% | ▲ | 8882 | 0 | 5 | 97% | 3% |
| 20260108 | 4,387 | 4,399 | 4,294 | 4,294 | 856,200 | 126,100 | 99% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20260109 | 4,364 | 4,441 | 4,328 | 4,418 | 766,400 | -89,800 | 103% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20260113 | 4,463 | 4,466 | 4,400 | 4,419 | 741,100 | -25,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260119 | 4,440 | 4,485 | 4,381 | 4,445 | 609,500 | -130,600 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260115 | 4,482 | 4,542 | 4,472 | 4,495 | 548,000 | -282,000 | 100% | ▼ | 2288 | 0 | 0 | 100% | 5% |
| 20260116 | 4,495 | 4,572 | 4,479 | 4,535 | 740,100 | 192,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260121 | 4,287 | 4,366 | 4,281 | 4,359 | 735,200 | 77,200 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20260114 | 4,483 | 4,540 | 4,464 | 4,517 | 830,000 | 88,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251223 | 4,421 | 4,462 | 4,415 | 4,430 | 356,800 | -153,600 | 99% | ▼ | 8888 | 51 | 0 | 99% | 7% |
| 20260123 | 4,440 | 4,472 | 4,414 | 4,446 | 551,500 | 43,400 | 100% | ▲▲ | 1111 | 51 | 0 | 98% | 4% |
| 20251225 | 4,403 | 4,433 | 4,392 | 4,433 | 183,100 | -114,000 | 100% | ▲ | 8882 | 51 | 0 | 99% | 7% |
| 20251224 | 4,425 | 4,449 | 4,405 | 4,415 | 297,100 | -59,700 | 100% | ▼▼ | 8828 | 51 | 0 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5105 | Barclays Bank PLC | 1,331,215 | 1% | ▲ | 401,500 |
| 2025-12-26 | 5105 | Barclays Bank PLC | 1,832,615 | 1% | ▲ | 501,400 |
| 2026-01-06 | 5105 | Barclays Bank PLC | 1,587,715 | 1% | ▼ | -244,900 |
| 2026-01-07 | 5105 | Barclays Bank PLC | 1,243,615 | 1% | ▼ | -344,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 294,800 | 184,700 | 218,500 | 29,900 | 76,300 | 154,800 |
| 2026-01-09 | 275,000 | 66,900 | 218,700 | 30,300 | 56,300 | 36,600 |
| 2026-01-16 | 268,500 | 72,600 | 210,000 | 31,900 | 58,500 | 40,700 |