[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:478904億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 3,110 | 3,182 | 3,054 | 3,139 | 32,756,900 | -24,175,700 | 103% | ▲ | 2282 | 0 | 0 | 98% | 9% |
| 20251107 | 3,090 | 3,128 | 3,077 | 3,118 | 17,774,800 | -14,982,100 | 99% | ▼ | 8288 | 0 | 0 | 97% | 9% |
| 20251110 | 3,133 | 3,134 | 3,090 | 3,131 | 19,709,600 | 1,934,800 | 100% | ▲ | 1111 | 0 | 0 | 97% | 9% |
| 20251111 | 3,148 | 3,177 | 3,129 | 3,147 | 17,570,500 | -2,139,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 10% |
| 20251112 | 3,176 | 3,214 | 3,175 | 3,190 | 20,882,100 | 3,311,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20251113 | 3,200 | 3,215 | 3,180 | 3,198 | 16,407,400 | -4,474,700 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 9% |
| 20251114 | 3,155 | 3,180 | 3,134 | 3,180 | 17,302,600 | 895,200 | 99% | ▼ | 7777 | 51 | 0 | 99% | 8% |
| 20251117 | 3,150 | 3,164 | 3,114 | 3,119 | 15,668,000 | -1,634,600 | 98% | ▼▼ | 8888 | 51 | 0 | 97% | 4% |
| 20251118 | 3,106 | 3,114 | 3,028 | 3,029 | 21,663,600 | 5,995,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20251119 | 3,074 | 3,075 | 3,019 | 3,037 | 15,126,800 | -6,536,800 | 100% | ▲ | 8882 | 51 | 0 | 94% | 0% |
| 20251120 | 3,095 | 3,103 | 3,044 | 3,044 | 17,872,000 | 2,745,200 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 0% |
| 20251121 | 3,035 | 3,120 | 3,028 | 3,097 | 31,305,500 | 13,433,500 | 102% | ▲▲▲ | 1771 | 0 | 0 | 96% | 2% |
| 20251125 | 3,150 | 3,150 | 3,070 | 3,077 | 17,998,000 | -13,307,500 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251126 | 3,129 | 3,158 | 3,090 | 3,141 | 20,618,800 | 2,620,800 | 102% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251127 | 3,155 | 3,165 | 3,128 | 3,138 | 11,108,400 | -9,510,400 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251128 | 3,140 | 3,140 | 3,119 | 3,133 | 13,070,100 | 1,961,700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251201 | 3,132 | 3,133 | 3,075 | 3,082 | 13,231,700 | 161,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251202 | 3,085 | 3,090 | 3,042 | 3,045 | 17,880,100 | 4,648,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20251203 | 3,030 | 3,040 | 2,994 | 3,005 | 16,544,800 | -1,335,300 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251204 | 3,028 | 3,107 | 3,004 | 3,103 | 21,589,300 | 5,044,500 | 103% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251205 | 3,053 | 3,067 | 3,016 | 3,032 | 21,707,900 | 118,600 | 98% | ▼ | 7117 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 10,198,800 | 2,874,500 | 4,863,400 | 306,100 | 5,335,400 | 2,568,400 |
| 2025-11-21 | 10,318,700 | 2,893,300 | 4,861,200 | 286,700 | 5,457,500 | 2,606,600 |
| 2025-11-14 | 10,055,900 | 2,917,000 | 4,850,100 | 357,800 | 5,205,800 | 2,559,200 |
| 2025-11-07 | 10,989,800 | 2,556,800 | 5,441,700 | 278,500 | 5,548,100 | 2,278,300 |