[7203]トヨタ:【自動車】世界首位級の自動車メーカー
Yahoo! 【プライム/17輸送用機器】 売上高:480367040 当期純利益:47650860 総資産:936014000 時価:533871億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 3,155 | 3,165 | 3,128 | 3,138 | 11,108,400 | -9,510,400 | 100% | ▼ | 2228 | 0 | 13 | 98% | 4% |
| 20251128 | 3,140 | 3,140 | 3,119 | 3,133 | 13,070,100 | 1,961,700 | 100% | ▼▼ | 7777 | 0 | 12 | 98% | 3% |
| 20251201 | 3,132 | 3,133 | 3,075 | 3,082 | 13,231,700 | 161,600 | 98% | ▼▼▼ | 7777 | 24 | 11 | 96% | 2% |
| 20251202 | 3,085 | 3,090 | 3,042 | 3,045 | 17,880,100 | 4,648,400 | 99% | ▼▼▼▼ | 7777 | 24 | 9 | 95% | 1% |
| 20251203 | 3,030 | 3,040 | 2,994 | 3,005 | 16,544,800 | -1,335,300 | 99% | ▼▼▼▼▼ | 8888 | 24 | 8 | 94% | 0% |
| 20251204 | 3,028 | 3,107 | 3,004 | 3,103 | 21,589,300 | 5,044,500 | 103% | ▲ | 1171 | 0 | 7 | 97% | 3% |
| 20251205 | 3,053 | 3,067 | 3,016 | 3,032 | 21,707,900 | 118,600 | 98% | ▼ | 7117 | 0 | 6 | 95% | 1% |
| 20251208 | 3,050 | 3,060 | 3,021 | 3,060 | 15,596,600 | -6,111,300 | 101% | ▲ | 8282 | 0 | 5 | 96% | 2% |
| 20251209 | 3,076 | 3,083 | 3,044 | 3,066 | 15,163,400 | -433,200 | 100% | ▲▲ | 2222 | 0 | 4 | 96% | 2% |
| 20251210 | 3,089 | 3,137 | 3,076 | 3,116 | 20,327,700 | 5,164,300 | 102% | ▲▲▲ | 1111 | 40 | 3 | 97% | 4% |
| 20251211 | 3,148 | 3,160 | 3,099 | 3,110 | 14,242,200 | -6,085,500 | 100% | ▼ | 2228 | 0 | 3 | 97% | 3% |
| 20251212 | 3,191 | 3,272 | 3,168 | 3,260 | 42,664,200 | 28,422,000 | 105% | ▲ | 1111 | 0 | 5 | 100% | 8% |
| 20251215 | 3,243 | 3,358 | 3,242 | 3,350 | 31,427,000 | -11,237,200 | 103% | ▲▲ | 2222 | 0 | 5 | 100% | 11% |
| 20251216 | 3,380 | 3,394 | 3,329 | 3,330 | 28,736,000 | -2,691,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20251217 | 3,346 | 3,356 | 3,312 | 3,349 | 20,872,500 | -7,863,500 | 101% | ▲ | 8882 | 0 | 0 | 100% | 11% |
| 20251218 | 3,350 | 3,384 | 3,342 | 3,363 | 19,193,200 | -1,679,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251219 | 3,389 | 3,439 | 3,388 | 3,424 | 37,972,600 | 18,779,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251222 | 3,494 | 3,495 | 3,437 | 3,455 | 17,099,900 | -20,872,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251223 | 3,479 | 3,479 | 3,410 | 3,415 | 17,000,600 | -99,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 14% |
| 20251224 | 3,418 | 3,420 | 3,353 | 3,353 | 12,845,800 | -4,154,800 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20251225 | 3,377 | 3,383 | 3,358 | 3,374 | 7,132,300 | -5,713,500 | 101% | ▲ | 8282 | 51 | 0 | 98% | 12% |
| 20251226 | 3,377 | 3,397 | 3,369 | 3,380 | 10,705,500 | 3,573,200 | 100% | ▲▲ | 1141 | 51 | 0 | 98% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 7,434,600 | 3,536,700 | 3,842,400 | 438,100 | 3,592,200 | 3,098,600 |
| 2025-12-12 | 8,200,900 | 4,231,600 | 4,010,600 | 401,900 | 4,190,300 | 3,829,700 |
| 2025-12-05 | 11,907,000 | 2,711,700 | 5,523,900 | 222,800 | 6,383,100 | 2,488,900 |
| 2025-11-28 | 10,198,800 | 2,874,500 | 4,863,400 | 306,100 | 5,335,400 | 2,568,400 |