[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:572410億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260108 | 3,301 | 3,328 | 3,286 | 3,294 | 18,107,700 | -3,484,400 | 99% | ▼▼ | 8888 | 0 | 3 | 95% | 7% |
| 20260107 | 3,350 | 3,360 | 3,326 | 3,335 | 21,592,100 | -404,100 | 97% | ▼ | 8888 | 0 | 4 | 97% | 9% |
| 20251224 | 3,418 | 3,420 | 3,353 | 3,353 | 12,845,800 | -4,154,800 | 98% | ▼▼ | 8888 | 0 | 11 | 97% | 12% |
| 20251230 | 3,370 | 3,387 | 3,353 | 3,356 | 12,175,900 | 76,200 | 100% | ▼▼ | 1177 | 0 | 7 | 97% | 12% |
| 20251229 | 3,386 | 3,386 | 3,352 | 3,364 | 12,099,700 | 1,394,200 | 100% | ▼ | 7717 | 0 | 8 | 97% | 12% |
| 20251225 | 3,377 | 3,383 | 3,358 | 3,374 | 7,132,300 | -5,713,500 | 101% | ▲ | 8282 | 51 | 10 | 98% | 12% |
| 20251226 | 3,377 | 3,397 | 3,369 | 3,380 | 10,705,500 | 3,573,200 | 100% | ▲▲ | 1141 | 51 | 9 | 98% | 12% |
| 20260109 | 3,322 | 3,404 | 3,321 | 3,388 | 24,104,300 | 5,996,600 | 103% | ▲ | 1111 | 0 | 2 | 98% | 9% |
| 20260105 | 3,411 | 3,455 | 3,397 | 3,399 | 18,505,900 | 6,330,000 | 101% | ▲ | 1111 | 0 | 6 | 98% | 12% |
| 20251223 | 3,479 | 3,479 | 3,410 | 3,415 | 17,000,600 | -99,300 | 99% | ▼ | 8888 | 0 | 14 | 99% | 14% |
| 20260106 | 3,488 | 3,504 | 3,423 | 3,429 | 21,996,200 | 3,490,300 | 101% | ▲▲ | 1111 | 40 | 7 | 99% | 13% |
| 20251222 | 3,494 | 3,495 | 3,437 | 3,455 | 17,099,900 | -20,872,700 | 101% | ▲▲▲▲ | 2222 | 0 | 15 | 100% | 15% |
| 20260120 | 3,590 | 3,594 | 3,528 | 3,541 | 20,386,000 | 2,805,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 7% |
| 20260121 | 3,506 | 3,559 | 3,491 | 3,552 | 16,952,900 | -3,433,100 | 100% | ▲ | 8882 | 51 | 0 | 96% | 8% |
| 20260122 | 3,630 | 3,639 | 3,570 | 3,584 | 17,423,300 | 470,400 | 101% | ▲▲ | 1111 | 51 | 0 | 96% | 9% |
| 20260114 | 3,620 | 3,645 | 3,562 | 3,622 | 26,474,500 | -23,705,000 | 99% | ▼ | 2228 | 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% |
| 20260123 | 3,635 | 3,651 | 3,587 | 3,624 | 21,187,900 | 3,764,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 10% |
| 20260113 | 3,500 | 3,641 | 3,499 | 3,641 | 50,179,500 | 26,075,200 | 107% | ▲▲ | 1111 | 40 | 3 | 100% | 17% |
| 20260116 | 3,675 | 3,742 | 3,660 | 3,670 | 20,254,500 | -15,429,600 | 99% | ▼ | 8228 | 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 7,862,400 | 2,962,900 | 4,026,100 | 374,100 | 3,836,300 | 2,588,800 |
| 2026-01-09 | 7,521,000 | 3,777,200 | 3,753,500 | 370,000 | 3,767,500 | 3,407,200 |
| 2026-01-16 | 7,122,200 | 4,147,600 | 3,388,400 | 530,100 | 3,733,800 | 3,617,500 |