[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:2574億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 2,755 | 2,768 | 2,724 | 2,732 | 165,000 | 59,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250821 | 2,640 | 2,641 | 2,599 | 2,624 | 71,700 | -13,800 | 99% | ▼ | 8828 | 0 | 13 | 99% | 8% |
| 20250826 | 2,640 | 2,640 | 2,602 | 2,614 | 119,100 | 13,400 | 99% | ▼▼ | 7717 | 0 | 10 | 99% | 8% |
| 20250827 | 2,609 | 2,630 | 2,595 | 2,627 | 103,400 | -15,700 | 100% | ▲ | 8882 | 0 | 8 | 99% | 8% |
| 20250902 | 2,639 | 2,661 | 2,634 | 2,656 | 108,000 | 14,700 | 101% | ▲ | 1141 | 0 | 5 | 100% | 6% |
| 20250916 | 2,772 | 2,804 | 2,772 | 2,781 | 105,700 | -29,400 | 100% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250912 | 2,810 | 2,814 | 2,777 | 2,777 | 135,100 | -5,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250911 | 2,788 | 2,798 | 2,771 | 2,790 | 140,900 | 36,400 | 100% | ▲▲▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 9% |
| 20250910 | 2,800 | 2,802 | 2,776 | 2,788 | 104,500 | -32,800 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250909 | 2,785 | 2,800 | 2,755 | 2,778 | 137,300 | 38,700 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250908 | 2,775 | 2,783 | 2,741 | 2,777 | 98,600 | -68,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250905 | 2,735 | 2,769 | 2,728 | 2,763 | 167,300 | 2,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250904 | 2,707 | 2,732 | 2,684 | 2,732 | 164,700 | -42,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250903 | 2,664 | 2,707 | 2,664 | 2,696 | 206,900 | 98,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250818 | 2,569 | 2,620 | 2,560 | 2,613 | 169,500 | 37,600 | 102% | ▲▲ | 1171 | 0 | 14 | 100% | 13% |
| 20250901 | 2,639 | 2,648 | 2,610 | 2,637 | 93,300 | 7,500 | 100% | ▼▼ | 7717 | 0 | 6 | 100% | 6% |
| 20250829 | 2,630 | 2,650 | 2,626 | 2,640 | 85,800 | 15,800 | 100% | ▼ | 7147 | 0 | 6 | 100% | 7% |
| 20250828 | 2,630 | 2,655 | 2,618 | 2,644 | 70,000 | -33,400 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 9% |
| 20250825 | 2,639 | 2,659 | 2,630 | 2,633 | 105,700 | 43,300 | 100% | ▼ | 1117 | 0 | 11 | 100% | 9% |
| 20250822 | 2,630 | 2,635 | 2,611 | 2,635 | 62,400 | -9,300 | 100% | ▲ | 8282 | 51 | 11 | 100% | 9% |
| 20250820 | 2,626 | 2,650 | 2,612 | 2,641 | 85,500 | -74,700 | 100% | ▲▲▲▲ | 2222 | 51 | 13 | 100% | 9% |
| 20250819 | 2,610 | 2,648 | 2,604 | 2,636 | 160,200 | -9,300 | 101% | ▲▲▲ | 2222 | 0 | 14 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 38,300 | 12,000 | 20,400 | 4,100 | 17,900 | 7,900 |
| 2025-08-29 | 42,000 | 7,600 | 22,400 | 4,100 | 19,600 | 3,500 |
| 2025-09-05 | 38,700 | 10,200 | 23,800 | 3,900 | 14,900 | 6,300 |
| 2025-09-12 | 32,900 | 8,600 | 19,500 | 3,900 | 13,400 | 4,700 |