[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:62877億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 2,167 | 2,180 | 2,156 | 2,173 | 4,309,200 | -4,971,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251226 | 2,163 | 2,165 | 2,150 | 2,160 | 2,461,900 | 37,600 | 100% | ▲▲ | 1111 | 51 | 0 | 99% | 8% |
| 20251225 | 2,163 | 2,163 | 2,139 | 2,158 | 2,424,300 | -816,000 | 101% | ▲ | 2222 | 51 | 0 | 99% | 8% |
| 20251224 | 2,153 | 2,158 | 2,128 | 2,138 | 3,240,300 | -677,000 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 7% |
| 20251223 | 2,164 | 2,171 | 2,139 | 2,150 | 3,917,300 | -391,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251219 | 2,124 | 2,140 | 2,111 | 2,140 | 9,280,500 | 3,212,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251215 | 2,120 | 2,139 | 2,119 | 2,135 | 4,326,700 | -2,898,400 | 100% | ▲▲▲▲▲▲ | 2252 | 0 | 0 | 100% | 7% |
| 20251212 | 2,120 | 2,136 | 2,103 | 2,126 | 7,225,100 | 1,453,100 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251218 | 2,100 | 2,128 | 2,078 | 2,127 | 6,067,600 | -498,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251211 | 2,097 | 2,114 | 2,084 | 2,097 | 5,772,000 | -2,238,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251216 | 2,127 | 2,127 | 2,092 | 2,103 | 5,539,800 | 1,213,100 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20251217 | 2,086 | 2,109 | 2,068 | 2,109 | 6,566,400 | 1,026,600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20251210 | 2,054 | 2,111 | 2,045 | 2,089 | 8,010,500 | 3,511,400 | 103% | ▲▲▲ | 1111 | 40 | 9 | 98% | 4% |
| 20251127 | 2,068 | 2,074 | 2,062 | 2,065 | 2,552,900 | -3,808,100 | 100% | ▲▲ | 2222 | 0 | 18 | 90% | 3% |
| 20251204 | 2,041 | 2,087 | 2,033 | 2,074 | 4,706,400 | 481,500 | 103% | ▲ | 1171 | 0 | 13 | 97% | 3% |
| 20251128 | 2,058 | 2,065 | 2,050 | 2,060 | 3,922,900 | 1,370,000 | 100% | ▼ | 7777 | 51 | 17 | 90% | 3% |
| 20251209 | 2,024 | 2,041 | 2,019 | 2,036 | 4,499,100 | -310,800 | 101% | ▲▲ | 2222 | 0 | 4 | 96% | 2% |
| 20251201 | 2,056 | 2,062 | 2,030 | 2,043 | 4,501,700 | 578,800 | 99% | ▼▼ | 7777 | 0 | 16 | 95% | 2% |
| 20251208 | 2,012 | 2,023 | 2,008 | 2,023 | 4,809,900 | -1,132,500 | 101% | ▲ | 8282 | 0 | 5 | 95% | 1% |
| 20251203 | 2,045 | 2,048 | 2,022 | 2,022 | 4,224,900 | -704,800 | 100% | ▼▼▼▼ | 2228 | 51 | 14 | 95% | 1% |
| 20251202 | 2,036 | 2,041 | 2,018 | 2,028 | 4,929,700 | 428,000 | 99% | ▼▼▼ | 7777 | 24 | 14 | 95% | 1% |
| 20251205 | 2,027 | 2,048 | 2,002 | 2,002 | 5,942,400 | 1,236,000 | 97% | ▼ | 7777 | 0 | 7 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 2,620,300 | 270,000 | 1,523,400 | 69,400 | 1,096,900 | 200,600 |
| 2025-12-05 | 2,974,400 | 213,300 | 1,613,900 | 71,500 | 1,360,500 | 141,800 |
| 2025-12-12 | 2,481,700 | 304,200 | 1,508,800 | 65,500 | 972,900 | 238,700 |
| 2025-12-19 | 2,465,000 | 310,900 | 1,510,400 | 66,300 | 954,600 | 244,600 |