[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:492646億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 2,920 | 2,961 | 2,920 | 2,934 | 14,316,900 | -5,281,600 | 99% | ▼ | 8888 | 51 | 4 | 97% | 5% |
| 20251117 | 3,150 | 3,164 | 3,114 | 3,119 | 15,668,000 | -1,634,600 | 98% | ▼▼ | 8888 | 51 | 0 | 97% | 4% |
| 20251021 | 3,017 | 3,021 | 2,988 | 3,005 | 16,336,700 | -4,237,900 | 100% | ▲▲ | 2222 | 51 | 5 | 99% | 7% |
| 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% |
| 20251111 | 3,148 | 3,177 | 3,129 | 3,147 | 17,570,500 | -2,139,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 10% |
| 20251107 | 3,090 | 3,128 | 3,077 | 3,118 | 17,774,800 | -14,982,100 | 99% | ▼ | 8288 | 0 | 0 | 97% | 9% |
| 20251023 | 3,100 | 3,112 | 3,057 | 3,091 | 18,085,400 | -31,865,700 | 100% | ▼ | 8828 | 0 | 0 | 100% | 10% |
| 20251024 | 3,110 | 3,136 | 3,090 | 3,127 | 18,839,800 | 754,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251110 | 3,133 | 3,134 | 3,090 | 3,131 | 19,709,600 | 1,934,800 | 100% | ▲ | 1111 | 0 | 0 | 97% | 9% |
| 20251028 | 3,220 | 3,221 | 3,167 | 3,171 | 19,805,700 | -4,820,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20251020 | 2,989 | 3,003 | 2,971 | 3,003 | 20,574,600 | 6,257,700 | 102% | ▲ | 1111 | 0 | 6 | 99% | 7% |
| 20251029 | 3,176 | 3,182 | 3,124 | 3,146 | 20,640,200 | 834,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20251112 | 3,176 | 3,214 | 3,175 | 3,190 | 20,882,100 | 3,311,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20251030 | 3,148 | 3,190 | 3,125 | 3,185 | 23,926,200 | 3,286,000 | 101% | ▲ | 1171 | 0 | 0 | 99% | 14% |
| 20251027 | 3,170 | 3,218 | 3,165 | 3,218 | 24,626,500 | 5,786,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20251031 | 3,190 | 3,198 | 3,121 | 3,138 | 25,906,600 | 1,980,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 11% |
| 20251104 | 3,150 | 3,205 | 3,120 | 3,155 | 26,958,800 | 1,052,200 | 101% | ▲ | 1771 | 0 | 0 | 98% | 10% |
| 20251106 | 3,110 | 3,182 | 3,054 | 3,139 | 32,756,900 | -24,175,700 | 103% | ▲ | 2282 | 0 | 0 | 98% | 9% |
| 20251022 | 3,075 | 3,162 | 3,074 | 3,104 | 49,951,100 | 33,614,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251105 | 3,150 | 3,151 | 2,996 | 3,040 | 56,932,600 | 29,973,800 | 96% | ▼ | 7747 | 0 | 0 | 94% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 13,062,300 | 1,879,700 | 7,468,300 | 283,000 | 5,594,000 | 1,596,700 |
| 2025-10-24 | 10,638,200 | 2,885,000 | 6,192,100 | 365,300 | 4,446,100 | 2,519,700 |
| 2025-10-31 | 10,943,600 | 2,783,500 | 6,149,000 | 333,900 | 4,794,600 | 2,449,600 |
| 2025-11-07 | 10,989,800 | 2,556,800 | 5,441,700 | 278,500 | 5,548,100 | 2,278,300 |