[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/輸送用機器】 売上高:480367040 当期純利益:47650860 総資産:936014000 時価:461056億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 2,723 | 2,741 | 2,656 | 2,680 | 55,966,800 | 31,407,000 | 98% | ▼ | 7717 | 0 | 4 | 94% | 8% |
| 20250808 | 2,700 | 2,805 | 2,687 | 2,773 | 52,683,900 | -3,282,900 | 103% | ▲ | 2282 | 0 | 2 | 97% | 11% |
| 20250812 | 2,802 | 2,868 | 2,791 | 2,855 | 41,157,800 | -11,526,100 | 103% | ▲▲ | 2222 | 0 | 9 | 100% | 14% |
| 20250813 | 2,900 | 2,926 | 2,865 | 2,875 | 35,352,300 | -5,805,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250731 | 2,750 | 2,757 | 2,694 | 2,697 | 31,733,900 | 8,842,000 | 98% | ▼ | 4717 | 0 | 12 | 94% | 10% |
| 20250819 | 2,942 | 2,978 | 2,912 | 2,925 | 28,833,900 | 6,142,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250801 | 2,715 | 2,745 | 2,704 | 2,725 | 28,121,900 | -3,612,000 | 101% | ▲ | 8282 | 0 | 7 | 95% | 11% |
| 20250728 | 2,809 | 2,819 | 2,780 | 2,805 | 28,105,100 | -8,872,900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 14% |
| 20250806 | 2,705 | 2,751 | 2,699 | 2,721 | 24,559,800 | 4,936,300 | 102% | ▲▲ | 1111 | 40 | 4 | 95% | 10% |
| 20250804 | 2,642 | 2,685 | 2,641 | 2,675 | 24,277,700 | -3,844,200 | 98% | ▼ | 8888 | 0 | 6 | 94% | 9% |
| 20250729 | 2,780 | 2,784 | 2,729 | 2,742 | 24,229,100 | -3,876,000 | 98% | ▼ | 8888 | 0 | 15 | 96% | 12% |
| 20250826 | 2,940 | 2,954 | 2,892 | 2,899 | 24,050,800 | 4,831,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250730 | 2,740 | 2,757 | 2,708 | 2,744 | 22,891,900 | -1,337,200 | 100% | ▲ | 8882 | 0 | 13 | 96% | 12% |
| 20250820 | 2,940 | 2,982 | 2,924 | 2,937 | 22,852,700 | -5,981,200 | 100% | ▲▲▲▲ | 2282 | 51 | 0 | 100% | 10% |
| 20250818 | 2,864 | 2,905 | 2,858 | 2,903 | 22,691,000 | 2,654,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20250828 | 2,901 | 2,925 | 2,887 | 2,919 | 21,577,200 | 6,305,500 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 9% |
| 20250814 | 2,850 | 2,856 | 2,805 | 2,805 | 21,262,700 | -14,089,600 | 98% | ▼ | 8888 | 0 | 0 | 98% | 12% |
| 20250815 | 2,855 | 2,866 | 2,841 | 2,854 | 20,036,900 | -1,225,800 | 102% | ▲ | 2222 | 0 | 0 | 99% | 14% |
| 20250805 | 2,672 | 2,701 | 2,654 | 2,679 | 19,623,500 | -4,654,200 | 100% | ▲ | 2222 | 0 | 5 | 94% | 9% |
| 20250825 | 2,993 | 3,010 | 2,923 | 2,940 | 19,219,100 | 1,949,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20250822 | 2,926 | 2,943 | 2,899 | 2,943 | 17,269,600 | 1,876,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250821 | 2,936 | 2,937 | 2,897 | 2,904 | 15,393,500 | -7,459,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20250827 | 2,903 | 2,912 | 2,877 | 2,905 | 15,271,700 | -8,779,100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 16,662,700 | 3,042,000 | 7,241,800 | 262,000 | 9,420,900 | 2,780,000 |
| 2025-08-08 | 14,925,500 | 4,397,600 | 6,733,900 | 326,200 | 8,191,600 | 4,071,400 |
| 2025-08-15 | 12,893,000 | 2,859,900 | 6,210,100 | 323,400 | 6,682,900 | 2,536,500 |
| 2025-08-22 | 11,651,900 | 3,557,200 | 5,899,600 | 378,300 | 5,752,300 | 3,178,900 |