[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:585204億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,500 | 3,641 | 3,499 | 3,641 | 50,179,500 | 26,075,200 | 107% | ▲▲ | 1111 | 40 | 3 | 100% | 17% |
| 20260114 | 3,620 | 3,645 | 3,562 | 3,622 | 26,474,500 | -23,705,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20260115 | 3,639 | 3,764 | 3,635 | 3,714 | 35,684,100 | 9,209,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260116 | 3,675 | 3,742 | 3,660 | 3,670 | 20,254,500 | -15,429,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20260119 | 3,600 | 3,623 | 3,565 | 3,623 | 17,580,700 | -2,673,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20260120 | 3,590 | 3,594 | 3,528 | 3,541 | 20,386,000 | 2,805,300 | 98% | ▼▼▼ | 7777 | 24 | 14 | 95% | 7% |
| 20260121 | 3,506 | 3,559 | 3,491 | 3,552 | 16,952,900 | -3,433,100 | 100% | ▲ | 8882 | 51 | 11 | 96% | 8% |
| 20260122 | 3,630 | 3,639 | 3,570 | 3,584 | 17,423,300 | 470,400 | 101% | ▲▲ | 1111 | 51 | 0 | 96% | 9% |
| 20260123 | 3,635 | 3,651 | 3,587 | 3,624 | 21,187,900 | 3,764,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 10% |
| 20260126 | 3,500 | 3,521 | 3,460 | 3,477 | 28,379,900 | 7,192,000 | 96% | ▼ | 7777 | 0 | 8 | 94% | 6% |
| 20260127 | 3,496 | 3,498 | 3,436 | 3,459 | 18,214,200 | -10,165,700 | 99% | ▼▼ | 8888 | 0 | 7 | 93% | 5% |
| 20260128 | 3,368 | 3,381 | 3,341 | 3,347 | 23,115,000 | 4,900,800 | 97% | ▼▼▼ | 7777 | 24 | 5 | 90% | 2% |
| 20260129 | 3,369 | 3,470 | 3,346 | 3,448 | 24,456,700 | 1,341,700 | 103% | ▲ | 1111 | 0 | 4 | 93% | 5% |
| 20260130 | 3,456 | 3,530 | 3,452 | 3,504 | 23,842,000 | -614,700 | 102% | ▲▲ | 2222 | 0 | 4 | 94% | 6% |
| 20260202 | 3,600 | 3,627 | 3,516 | 3,535 | 22,997,000 | -845,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 7% |
| 20260203 | 3,621 | 3,622 | 3,573 | 3,594 | 20,936,000 | -2,061,000 | 102% | ▲▲▲▲ | 8222 | 0 | 0 | 97% | 9% |
| 20260204 | 3,656 | 3,743 | 3,629 | 3,725 | 28,520,900 | 7,584,900 | 104% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260205 | 3,800 | 3,813 | 3,694 | 3,706 | 32,411,800 | 3,890,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 13% |
| 20260206 | 3,669 | 3,793 | 3,637 | 3,780 | 42,812,900 | 10,401,100 | 102% | ▲ | 7771 | 0 | 0 | 100% | 13% |
| 20260209 | 3,999 | 4,000 | 3,729 | 3,729 | 40,235,900 | -2,577,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20260210 | 3,727 | 3,759 | 3,687 | 3,714 | 27,155,000 | -13,080,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20260212 | 3,682 | 3,707 | 3,630 | 3,705 | 27,029,000 | -126,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7,521,800 | 3,143,200 | 3,273,700 | 348,300 | 4,248,100 | 2,794,900 |
| 2026-01-30 | 8,446,200 | 3,201,900 | 3,726,600 | 316,900 | 4,719,600 | 2,885,000 |
| 2026-01-23 | 7,115,200 | 3,494,800 | 3,423,200 | 339,600 | 3,692,000 | 3,155,200 |
| 2026-01-16 | 7,122,200 | 4,147,600 | 3,388,400 | 530,100 | 3,733,800 | 3,617,500 |