[6902]デンソー:【自動車部品】トヨタ系の自動車部品、カーエアコンで高シェア
Yahoo! 【プライム/17輸送用機器】 売上高:71617770 当期純利益:4190810 総資産:81250000 時価:60664億円
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 | 2,185 | 2,201 | 2,183 | 2,185 | 5,109,700 | 454,200 | 99% | ▼ | 7777 | 0 | 7 | 96% | 4% |
| 20251020 | 2,246 | 2,252 | 2,222 | 2,244 | 4,565,300 | -544,400 | 103% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251021 | 2,252 | 2,253 | 2,229 | 2,236 | 4,326,000 | -239,300 | 100% | ▼ | 2228 | 51 | 0 | 98% | 6% |
| 20251022 | 2,275 | 2,313 | 2,258 | 2,283 | 11,056,000 | 6,730,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251023 | 2,270 | 2,271 | 2,246 | 2,250 | 3,971,700 | -7,084,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251024 | 2,270 | 2,287 | 2,255 | 2,287 | 3,949,700 | -22,000 | 102% | ▲ | 2252 | 0 | 0 | 100% | 9% |
| 20251027 | 2,304 | 2,335 | 2,298 | 2,315 | 4,473,400 | 523,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251028 | 2,300 | 2,315 | 2,285 | 2,292 | 4,283,000 | -190,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20251029 | 2,296 | 2,304 | 2,267 | 2,283 | 4,407,800 | 124,800 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 8% |
| 20251030 | 2,283 | 2,300 | 2,260 | 2,300 | 6,433,900 | 2,026,100 | 101% | ▲ | 7771 | 0 | 0 | 99% | 8% |
| 20251031 | 2,337 | 2,373 | 2,137 | 2,162 | 23,541,400 | 17,107,500 | 94% | ▼ | 1717 | 22 | 0 | 93% | 0% |
| 20251104 | 2,140 | 2,150 | 2,086 | 2,126 | 10,866,300 | -12,675,100 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251105 | 2,134 | 2,140 | 2,070 | 2,100 | 8,718,800 | -2,147,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251106 | 2,138 | 2,139 | 2,089 | 2,092 | 7,529,700 | -1,189,100 | 100% | ▼▼▼▼ | 8228 | 24 | 0 | 90% | 0% |
| 20251107 | 2,082 | 2,108 | 2,072 | 2,083 | 4,627,800 | -2,901,900 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251110 | 2,100 | 2,107 | 2,056 | 2,072 | 5,239,900 | 612,100 | 99% | ▼▼▼▼▼▼ | 7717 | 24 | 0 | 89% | 0% |
| 20251111 | 2,073 | 2,083 | 2,062 | 2,076 | 3,405,800 | -1,834,100 | 100% | ▲ | 8282 | 51 | 0 | 90% | 0% |
| 20251112 | 2,093 | 2,130 | 2,086 | 2,111 | 6,179,500 | 2,773,700 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 2% |
| 20251113 | 2,109 | 2,109 | 2,075 | 2,095 | 5,245,200 | -934,300 | 99% | ▼ | 8828 | 0 | 0 | 90% | 1% |
| 20251114 | 2,094 | 2,132 | 2,072 | 2,131 | 6,542,000 | 1,296,800 | 102% | ▲ | 1771 | 0 | 0 | 92% | 3% |
| 20251117 | 2,098 | 2,100 | 2,075 | 2,084 | 4,779,500 | -1,762,500 | 98% | ▼ | 8228 | 0 | 0 | 90% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2,599,600 | 287,100 | 1,669,000 | 29,800 | 930,600 | 257,300 |
| 2025-10-31 | 1,865,800 | 317,800 | 1,039,800 | 44,000 | 826,000 | 273,800 |
| 2025-10-24 | 2,573,000 | 339,700 | 2,006,500 | 47,400 | 566,500 | 292,300 |
| 2025-10-17 | 2,633,500 | 324,000 | 1,999,500 | 39,900 | 634,000 | 284,100 |