[6995]東海理:【自動車部品】トヨタ系の部品メーカー大手、スイッチ、電子キー、シートベルト、シフトレバー
Yahoo! 【プライム/輸送用機器】 売上高:6176600 当期純利益:278080 総資産:5109420 時価:2491億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 2,630 | 2,635 | 2,611 | 2,635 | 62,400 | -9,300 | 100% | ▲ | 8282 | 51 | 0 | 100% | 9% |
| 20250828 | 2,630 | 2,655 | 2,618 | 2,644 | 70,000 | -33,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250821 | 2,640 | 2,641 | 2,599 | 2,624 | 71,700 | -13,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250820 | 2,626 | 2,650 | 2,612 | 2,641 | 85,500 | -74,700 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 9% |
| 20250729 | 2,429 | 2,452 | 2,418 | 2,452 | 103,300 | -11,200 | 100% | ▲ | 8882 | 0 | 10 | 99% | 11% |
| 20250827 | 2,609 | 2,630 | 2,595 | 2,627 | 103,400 | -15,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250825 | 2,639 | 2,659 | 2,630 | 2,633 | 105,700 | 43,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 9% |
| 20250804 | 2,432 | 2,493 | 2,419 | 2,484 | 113,600 | -74,900 | 101% | ▲▲ | 8882 | 0 | 6 | 98% | 10% |
| 20250728 | 2,450 | 2,460 | 2,432 | 2,442 | 114,500 | 15,000 | 99% | ▼▼ | 7777 | 0 | 11 | 99% | 10% |
| 20250814 | 2,573 | 2,584 | 2,542 | 2,557 | 115,400 | -86,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250826 | 2,640 | 2,640 | 2,602 | 2,614 | 119,100 | 13,400 | 99% | ▼▼ | 7717 | 0 | 0 | 99% | 8% |
| 20250815 | 2,570 | 2,576 | 2,545 | 2,569 | 131,900 | 16,500 | 100% | ▲ | 7171 | 0 | 0 | 100% | 11% |
| 20250807 | 2,516 | 2,524 | 2,500 | 2,522 | 133,500 | -2,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 15 | 100% | 10% |
| 20250805 | 2,496 | 2,514 | 2,485 | 2,495 | 135,500 | 21,900 | 100% | ▲▲▲ | 1111 | 40 | 10 | 99% | 10% |
| 20250806 | 2,497 | 2,522 | 2,490 | 2,516 | 136,000 | 500 | 101% | ▲▲▲▲ | 1111 | 41 | 9 | 100% | 9% |
| 20250808 | 2,515 | 2,550 | 2,502 | 2,547 | 140,600 | 7,100 | 101% | ▲▲▲▲▲▲ | 1171 | 0 | 8 | 100% | 10% |
| 20250819 | 2,610 | 2,648 | 2,604 | 2,636 | 160,200 | -9,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250818 | 2,569 | 2,620 | 2,560 | 2,613 | 169,500 | 37,600 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 13% |
| 20250801 | 2,455 | 2,494 | 2,423 | 2,471 | 188,500 | -118,900 | 102% | ▲ | 2282 | 0 | 8 | 98% | 10% |
| 20250813 | 2,584 | 2,609 | 2,572 | 2,581 | 202,300 | -246,600 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250731 | 2,472 | 2,472 | 2,406 | 2,423 | 307,400 | -285,900 | 96% | ▼ | 8228 | 0 | 12 | 96% | 8% |
| 20250812 | 2,555 | 2,577 | 2,512 | 2,577 | 448,900 | 308,300 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250730 | 2,469 | 2,578 | 2,403 | 2,522 | 593,300 | 490,000 | 103% | ▲▲ | 1711 | 10 | 13 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 410,200 | 13,400 | 378,200 | 4,400 | 32,000 | 9,000 |
| 2025-08-08 | 407,800 | 22,100 | 388,500 | 4,400 | 19,300 | 17,700 |
| 2025-08-15 | 42,100 | 15,900 | 21,300 | 4,000 | 20,800 | 11,900 |
| 2025-08-22 | 38,300 | 12,000 | 20,400 | 4,100 | 17,900 | 7,900 |