[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/輸送用機器】 売上高:71617770 当期純利益:4190810 総資産:81250000 時価:62265億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 2,211 | 2,234 | 2,201 | 2,213 | 6,405,500 | 1,861,500 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250905 | 2,200 | 2,216 | 2,169 | 2,183 | 5,525,600 | 1,171,900 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250903 | 2,119 | 2,153 | 2,115 | 2,139 | 6,140,600 | 1,744,800 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250819 | 2,132 | 2,183 | 2,129 | 2,170 | 7,574,600 | 2,919,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250828 | 2,125 | 2,162 | 2,122 | 2,144 | 6,566,300 | 1,372,600 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250825 | 2,164 | 2,182 | 2,088 | 2,155 | 6,144,400 | 1,675,600 | 100% | ▲▲ | 1711 | 0 | 0 | 99% | 5% |
| 20250813 | 2,145 | 2,159 | 2,129 | 2,138 | 6,103,200 | -778,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250904 | 2,161 | 2,161 | 2,141 | 2,156 | 4,353,700 | -1,786,900 | 101% | ▲▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20250812 | 2,105 | 2,126 | 2,096 | 2,117 | 6,881,700 | -450,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250820 | 2,172 | 2,184 | 2,161 | 2,168 | 6,385,400 | -1,189,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250912 | 2,160 | 2,161 | 2,137 | 2,139 | 6,348,600 | -271,000 | 100% | ▼▼▼ | 2228 | 24 | 0 | 97% | 1% |
| 20250818 | 2,103 | 2,137 | 2,099 | 2,129 | 4,654,700 | -52,700 | 101% | ▲▲ | 2282 | 0 | 17 | 99% | 10% |
| 20250826 | 2,171 | 2,172 | 2,120 | 2,136 | 18,569,800 | 12,425,400 | 99% | ▼ | 7117 | 0 | 0 | 98% | 4% |
| 20250902 | 2,111 | 2,136 | 2,107 | 2,136 | 4,395,800 | 571,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 4% |
| 20250821 | 2,141 | 2,150 | 2,110 | 2,117 | 7,283,800 | 898,400 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250910 | 2,190 | 2,200 | 2,148 | 2,150 | 7,448,300 | 1,042,800 | 97% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250908 | 2,202 | 2,208 | 2,180 | 2,205 | 4,544,000 | -981,600 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250815 | 2,109 | 2,109 | 2,088 | 2,103 | 4,707,400 | -1,185,700 | 101% | ▲ | 8282 | 51 | 0 | 98% | 8% |
| 20250822 | 2,115 | 2,146 | 2,106 | 2,146 | 4,468,800 | -2,815,000 | 101% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20250827 | 2,130 | 2,141 | 2,118 | 2,137 | 5,193,700 | -13,376,100 | 100% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20250829 | 2,122 | 2,142 | 2,120 | 2,136 | 5,620,900 | -945,400 | 100% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250901 | 2,121 | 2,137 | 2,108 | 2,120 | 3,824,400 | -1,796,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250814 | 2,120 | 2,127 | 2,078 | 2,085 | 5,893,100 | -210,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250911 | 2,145 | 2,155 | 2,131 | 2,141 | 6,619,600 | -828,700 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,443,400 | 712,700 | 737,000 | 62,800 | 706,400 | 649,900 |
| 2025-08-22 | 1,844,900 | 1,069,600 | 847,800 | 148,100 | 997,100 | 921,500 |
| 2025-08-29 | 1,377,100 | 1,896,800 | 734,700 | 226,400 | 642,400 | 1,670,400 |
| 2025-09-05 | 1,248,900 | 1,717,900 | 707,500 | 188,200 | 541,400 | 1,529,700 |