[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:66137億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251001 | 2,106 | 2,113 | 2,091 | 2,107 | 5,563,300 | -364,900 | 99% | ▼▼▼ | 8888 | 24 | 4 | 94% | 0% |
20250912 | 2,160 | 2,161 | 2,137 | 2,139 | 6,348,600 | -271,000 | 100% | ▼▼▼ | 2228 | 24 | 16 | 97% | 1% |
20251002 | 2,096 | 2,133 | 2,093 | 2,129 | 5,403,000 | -160,300 | 101% | ▲ | 2282 | 51 | 3 | 95% | 1% |
20250929 | 2,200 | 2,204 | 2,143 | 2,149 | 5,147,100 | -3,160,600 | 96% | ▼ | 8888 | 0 | 0 | 96% | 1% |
20250930 | 2,128 | 2,140 | 2,118 | 2,136 | 5,928,200 | 781,100 | 99% | ▼▼ | 7777 | 0 | 5 | 95% | 1% |
20251003 | 2,127 | 2,155 | 2,121 | 2,155 | 4,160,900 | -1,242,100 | 101% | ▲▲ | 2222 | 51 | 2 | 96% | 2% |
20250911 | 2,145 | 2,155 | 2,131 | 2,141 | 6,619,600 | -828,700 | 100% | ▼▼ | 8888 | 0 | 17 | 97% | 2% |
20250917 | 2,160 | 2,167 | 2,149 | 2,161 | 5,071,700 | -972,300 | 99% | ▼ | 8228 | 0 | 14 | 98% | 2% |
20250919 | 2,195 | 2,223 | 2,147 | 2,158 | 12,832,800 | 8,210,300 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
20250910 | 2,190 | 2,200 | 2,148 | 2,150 | 7,448,300 | 1,042,800 | 97% | ▼ | 7777 | 0 | 0 | 97% | 3% |
20250916 | 2,153 | 2,182 | 2,149 | 2,174 | 6,044,000 | -304,600 | 102% | ▲ | 2282 | 0 | 15 | 98% | 3% |
20250918 | 2,180 | 2,186 | 2,160 | 2,182 | 4,622,500 | -449,200 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
20250922 | 2,161 | 2,208 | 2,156 | 2,200 | 4,690,600 | -8,142,200 | 102% | ▲ | 8282 | 0 | 11 | 99% | 4% |
20250924 | 2,222 | 2,223 | 2,197 | 2,202 | 5,436,900 | 746,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
20250925 | 2,231 | 2,236 | 2,204 | 2,214 | 4,744,400 | -692,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
20250909 | 2,211 | 2,234 | 2,201 | 2,213 | 6,405,500 | 1,861,500 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
20250926 | 2,245 | 2,260 | 2,221 | 2,238 | 8,307,700 | 3,563,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
20250908 | 2,202 | 2,208 | 2,180 | 2,205 | 4,544,000 | -981,600 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
20251006 | 2,265 | 2,270 | 2,205 | 2,245 | 10,941,200 | 6,780,300 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
20251007 | 2,248 | 2,283 | 2,245 | 2,272 | 7,379,800 | -3,561,400 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 8% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 1,669,800 | 896,100 | 1,096,300 | 179,900 | 573,500 | 716,200 |
2025-09-19 | 1,614,500 | 879,700 | 1,055,400 | 61,200 | 559,100 | 818,500 |
2025-09-26 | 1,481,600 | 799,700 | 1,013,500 | 54,200 | 468,100 | 745,500 |
2025-10-03 | 1,731,500 | 723,200 | 1,147,500 | 48,500 | 584,000 | 674,700 |