[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:66457億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 2,096 | 2,133 | 2,093 | 2,129 | 5,403,000 | -160,300 | 101% | ▲ | 2282 | 51 | 3 | 95% | 1% |
| 20251003 | 2,127 | 2,155 | 2,121 | 2,155 | 4,160,900 | -1,242,100 | 101% | ▲▲ | 2222 | 51 | 2 | 96% | 2% |
| 20251021 | 2,252 | 2,253 | 2,229 | 2,236 | 4,326,000 | -239,300 | 100% | ▼ | 2228 | 51 | 0 | 98% | 6% |
| 20251006 | 2,265 | 2,270 | 2,205 | 2,245 | 10,941,200 | 6,780,300 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251027 | 2,304 | 2,335 | 2,298 | 2,315 | 4,473,400 | 523,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251016 | 2,200 | 2,222 | 2,192 | 2,212 | 4,655,500 | 521,100 | 101% | ▲▲ | 1111 | 40 | 8 | 97% | 5% |
| 20251001 | 2,106 | 2,113 | 2,091 | 2,107 | 5,563,300 | -364,900 | 99% | ▼▼▼ | 8888 | 24 | 4 | 94% | 0% |
| 20251010 | 2,229 | 2,240 | 2,190 | 2,198 | 6,008,900 | 1,514,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251014 | 2,148 | 2,199 | 2,141 | 2,180 | 8,166,500 | 2,157,600 | 99% | ▼▼▼▼ | 7777 | 24 | 7 | 96% | 3% |
| 20251015 | 2,189 | 2,203 | 2,183 | 2,197 | 4,134,400 | -4,032,100 | 101% | ▲ | 2222 | 0 | 9 | 97% | 4% |
| 20251029 | 2,296 | 2,304 | 2,267 | 2,283 | 4,407,800 | 124,800 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 8% |
| 20251028 | 2,300 | 2,315 | 2,285 | 2,292 | 4,283,000 | -190,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20251024 | 2,270 | 2,287 | 2,255 | 2,287 | 3,949,700 | -22,000 | 102% | ▲ | 2252 | 0 | 0 | 100% | 9% |
| 20251023 | 2,270 | 2,271 | 2,246 | 2,250 | 3,971,700 | -7,084,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251022 | 2,275 | 2,313 | 2,258 | 2,283 | 11,056,000 | 6,730,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251020 | 2,246 | 2,252 | 2,222 | 2,244 | 4,565,300 | -544,400 | 103% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251017 | 2,185 | 2,201 | 2,183 | 2,185 | 5,109,700 | 454,200 | 99% | ▼ | 7777 | 0 | 7 | 96% | 4% |
| 20250929 | 2,200 | 2,204 | 2,143 | 2,149 | 5,147,100 | -3,160,600 | 96% | ▼ | 8888 | 0 | 20 | 96% | 1% |
| 20251009 | 2,260 | 2,261 | 2,229 | 2,240 | 4,494,200 | -1,521,500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251008 | 2,271 | 2,278 | 2,248 | 2,252 | 6,015,700 | -1,364,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251007 | 2,248 | 2,283 | 2,245 | 2,272 | 7,379,800 | -3,561,400 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250930 | 2,128 | 2,140 | 2,118 | 2,136 | 5,928,200 | 781,100 | 99% | ▼▼ | 7777 | 0 | 5 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,731,500 | 723,200 | 1,147,500 | 48,500 | 584,000 | 674,700 |
| 2025-10-10 | 2,604,600 | 350,400 | 2,000,000 | 39,400 | 604,600 | 311,000 |
| 2025-10-17 | 2,633,500 | 324,000 | 1,999,500 | 39,900 | 634,000 | 284,100 |
| 2025-10-24 | 2,573,000 | 339,700 | 2,006,500 | 47,400 | 566,500 | 292,300 |