[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:555984億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260303 | 3,800 | 3,801 | 3,673 | 3,702 | 50,592,000 | 5,980,200 | 94% | ▼ | 7117 | 0 | 0 | 94% | 5% |
| 20260302 | 3,685 | 3,957 | 3,652 | 3,944 | 44,611,800 | 15,990,800 | 103% | ▲▲▲▲▲ | 1771 | 0 | 1 | 100% | 13% |
| 20260206 | 3,669 | 3,793 | 3,637 | 3,780 | 42,812,900 | 10,401,100 | 102% | ▲ | 7771 | 0 | 15 | 100% | 13% |
| 20260209 | 3,999 | 4,000 | 3,729 | 3,729 | 40,235,900 | -2,577,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20260304 | 3,660 | 3,669 | 3,497 | 3,520 | 34,266,800 | -16,325,200 | 95% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260213 | 3,760 | 3,787 | 3,715 | 3,774 | 32,482,400 | 5,453,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260205 | 3,800 | 3,813 | 3,694 | 3,706 | 32,411,800 | 3,890,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 13% |
| 20260227 | 3,740 | 3,825 | 3,716 | 3,825 | 28,621,000 | 4,016,000 | 101% | ▲▲▲▲ | 1771 | 0 | 2 | 100% | 11% |
| 20260204 | 3,656 | 3,743 | 3,629 | 3,725 | 28,520,900 | 7,584,900 | 104% | ▲▲▲▲▲ | 1111 | 41 | 17 | 100% | 13% |
| 20260210 | 3,727 | 3,759 | 3,687 | 3,714 | 27,155,000 | -13,080,900 | 100% | ▼▼ | 8888 | 0 | 13 | 98% | 11% |
| 20260212 | 3,682 | 3,707 | 3,630 | 3,705 | 27,029,000 | -126,000 | 100% | ▼▼▼ | 8888 | 24 | 12 | 98% | 11% |
| 20260220 | 3,710 | 3,715 | 3,605 | 3,635 | 24,781,700 | 8,939,600 | 96% | ▼ | 7777 | 0 | 6 | 96% | 9% |
| 20260226 | 3,780 | 3,821 | 3,755 | 3,776 | 24,605,000 | 385,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260225 | 3,697 | 3,753 | 3,680 | 3,720 | 24,220,000 | 3,364,400 | 102% | ▲▲ | 1111 | 40 | 4 | 98% | 11% |
| 20260202 | 3,600 | 3,627 | 3,516 | 3,535 | 22,997,000 | -845,000 | 101% | ▲▲▲ | 2222 | 0 | 18 | 95% | 7% |
| 20260203 | 3,621 | 3,622 | 3,573 | 3,594 | 20,936,000 | -2,061,000 | 102% | ▲▲▲▲ | 8222 | 0 | 17 | 97% | 9% |
| 20260224 | 3,676 | 3,682 | 3,621 | 3,656 | 20,855,600 | -3,926,100 | 101% | ▲ | 8282 | 0 | 5 | 97% | 9% |
| 20260216 | 3,759 | 3,760 | 3,656 | 3,666 | 18,417,600 | -14,064,800 | 97% | ▼ | 8888 | 0 | 0 | 97% | 10% |
| 20260219 | 3,730 | 3,786 | 3,710 | 3,774 | 15,842,100 | 791,300 | 101% | ▲▲▲ | 1771 | 0 | 7 | 100% | 13% |
| 20260218 | 3,758 | 3,769 | 3,719 | 3,730 | 15,050,800 | 1,655,600 | 100% | ▲▲ | 1111 | 51 | 0 | 99% | 11% |
| 20260217 | 3,682 | 3,724 | 3,667 | 3,713 | 13,395,200 | -5,022,400 | 101% | ▲ | 8282 | 51 | 9 | 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 |
| 2026-02-13 | 6,948,300 | 3,418,400 | 3,133,300 | 338,000 | 3,815,000 | 3,080,400 |
| 2026-02-20 | 9,019,500 | 3,107,600 | 3,730,400 | 336,600 | 5,289,100 | 2,771,000 |
| 2026-02-27 | 6,773,300 | 3,272,500 | 3,118,700 | 350,800 | 3,654,600 | 2,921,700 |