[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:55541億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 1,850 | 1,904 | 1,850 | 1,896 | 7,821,900 | -11,023,000 | 101% | ▲▲ | 2222 | 0 | 8 | 97% | 3% |
| 20260430 | 1,843 | 1,900 | 1,827 | 1,883 | 18,844,900 | -7,052,800 | 102% | ▲ | 8282 | 0 | 9 | 96% | 2% |
| 20260508 | 1,945 | 1,949 | 1,913 | 1,919 | 9,299,300 | -3,298,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260526 | 1,841 | 1,851 | 1,831 | 1,851 | 5,708,400 | -3,120,500 | 101% | ▲▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260511 | 1,888 | 1,914 | 1,873 | 1,879 | 7,043,400 | -2,255,900 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260518 | 1,900 | 1,908 | 1,839 | 1,839 | 8,048,500 | -1,819,800 | 95% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20260528 | 1,889 | 1,905 | 1,872 | 1,886 | 6,752,200 | -1,762,800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260519 | 1,866 | 1,870 | 1,836 | 1,860 | 6,452,700 | -1,595,800 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20260521 | 1,860 | 1,869 | 1,844 | 1,850 | 5,200,800 | -1,573,700 | 101% | ▲ | 8282 | 51 | 0 | 94% | 1% |
| 20260512 | 1,871 | 1,896 | 1,867 | 1,878 | 6,711,000 | -332,400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260513 | 1,872 | 1,928 | 1,872 | 1,917 | 6,720,900 | 9,900 | 102% | ▲ | 1111 | 51 | 0 | 98% | 4% |
| 20260515 | 1,886 | 1,959 | 1,885 | 1,944 | 9,868,300 | 297,800 | 103% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260520 | 1,865 | 1,873 | 1,815 | 1,836 | 6,774,500 | 321,800 | 99% | ▼ | 1777 | 51 | 0 | 94% | 0% |
| 20260525 | 1,850 | 1,866 | 1,817 | 1,837 | 8,828,900 | 1,158,800 | 100% | ▲ | 1741 | 0 | 0 | 94% | 0% |
| 20260522 | 1,850 | 1,851 | 1,834 | 1,835 | 7,670,100 | 2,469,300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260527 | 1,860 | 1,894 | 1,852 | 1,889 | 8,515,000 | 2,806,600 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20260514 | 1,850 | 1,910 | 1,850 | 1,884 | 9,570,500 | 2,849,600 | 98% | ▼ | 7777 | 0 | 2 | 96% | 2% |
| 20260507 | 1,895 | 1,927 | 1,848 | 1,915 | 12,597,500 | 4,775,600 | 101% | ▲▲▲ | 1711 | 0 | 0 | 98% | 4% |
| 20260529 | 1,870 | 1,928 | 1,868 | 1,908 | 15,164,500 | 8,412,300 | 101% | ▲ | 1771 | 10 | 0 | 98% | 4% |
| 20260428 | 1,914 | 1,945 | 1,801 | 1,847 | 25,897,700 | 14,208,200 | 98% | ▼ | 1717 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-11 | 6902 | MERRILL LYNCH INTERNATIONAL | 15,111,081 | 1% | ▲ | |
| 2026-05-12 | 6902 | MERRILL LYNCH INTERNATIONAL | 14,763,690 | 1% | ▼ | -347,391 |
| 2026-05-13 | 6902 | MERRILL LYNCH INTERNATIONAL | 14,915,598 | 1% | ▲ | 151,908 |
| 2026-05-14 | 6902 | MERRILL LYNCH INTERNATIONAL | 14,638,870 | 1% | ▼ | -276,728 |
| 2026-05-18 | 6902 | MERRILL LYNCH INTERNATIONAL | 14,309,866 | 0% | ▼ | -329,004 |
| 2026-05-19 | 6902 | MERRILL LYNCH INTERNATIONAL | 15,167,264 | 1% | ▲ | 857,398 |
| 2026-05-20 | 6902 | MERRILL LYNCH INTERNATIONAL | 15,077,364 | 1% | ▼ | -89,900 |
| 2026-05-21 | 6902 | MERRILL LYNCH INTERNATIONAL | 14,608,264 | 1% | ▼ | -469,100 |
| 2026-05-22 | 6902 | MERRILL LYNCH INTERNATIONAL | 11,578,262 | 0% | ▼ | -3,030,002 |
| 2026-05-25 | 6902 | モルガン・スタンレーMUFG証券株式会社 | 16,130,301 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3,505,100 | 245,900 | 1,892,100 | 63,100 | 1,613,000 | 182,800 |
| 2026-05-15 | 2,833,700 | 319,500 | 1,457,600 | 78,100 | 1,376,100 | 241,400 |
| 2026-05-22 | 3,366,800 | 194,400 | 1,562,100 | 73,200 | 1,804,700 | 121,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-09 15:29 | S100VWCZ | 株式会社豊田自動織機 | 変更報告書 |
| 2025-06-25 11:16 | S100W4G4 | 株式会社豊田自動織機 | 変更報告書 |
| 2026-05-13 12:58 | S100Y1DO | トヨタ自動車株式会社 | 変更報告書 |
| 2026-05-15 09:24 | S100Y3SG | 株式会社豊田自動織機 | 変更報告書 |