[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:466110億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 2,978 | 2,979 | 2,946 | 2,970 | 20,701,300 | -19,039,100 | 100% | ▲▲▲ | 8282 | 0 | 0 | 100% | 6% |
| 20250905 | 3,000 | 3,006 | 2,909 | 2,963 | 39,740,400 | 19,568,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250917 | 2,930 | 2,955 | 2,919 | 2,951 | 18,883,400 | -3,233,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250909 | 2,980 | 2,988 | 2,942 | 2,949 | 20,893,100 | 191,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20250822 | 2,926 | 2,943 | 2,899 | 2,943 | 17,269,600 | 1,876,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250825 | 2,993 | 3,010 | 2,923 | 2,940 | 19,219,100 | 1,949,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20250820 | 2,940 | 2,982 | 2,924 | 2,937 | 22,852,700 | -5,981,200 | 100% | ▲▲▲▲ | 2282 | 51 | 0 | 100% | 10% |
| 20250916 | 2,900 | 2,944 | 2,896 | 2,935 | 22,117,100 | -136,500 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250819 | 2,942 | 2,978 | 2,912 | 2,925 | 28,833,900 | 6,142,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250828 | 2,901 | 2,925 | 2,887 | 2,919 | 21,577,200 | 6,305,500 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 9% |
| 20250910 | 2,929 | 2,930 | 2,897 | 2,914 | 21,880,400 | 987,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250904 | 2,874 | 2,915 | 2,867 | 2,905 | 20,172,300 | -2,551,300 | 102% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250827 | 2,903 | 2,912 | 2,877 | 2,905 | 15,271,700 | -8,779,100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 9% |
| 20250821 | 2,936 | 2,937 | 2,897 | 2,904 | 15,393,500 | -7,459,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20250818 | 2,864 | 2,905 | 2,858 | 2,903 | 22,691,000 | 2,654,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20250826 | 2,940 | 2,954 | 2,892 | 2,899 | 24,050,800 | 4,831,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250912 | 2,898 | 2,905 | 2,885 | 2,889 | 22,253,600 | -1,610,300 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250911 | 2,880 | 2,887 | 2,858 | 2,887 | 23,863,900 | 1,983,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250829 | 2,905 | 2,911 | 2,866 | 2,873 | 22,056,600 | 479,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20250902 | 2,858 | 2,882 | 2,844 | 2,869 | 16,428,500 | 2,059,400 | 100% | ▲ | 7771 | 51 | 0 | 97% | 7% |
| 20250901 | 2,872 | 2,886 | 2,845 | 2,859 | 14,369,100 | -7,687,500 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 7% |
| 20250903 | 2,855 | 2,877 | 2,841 | 2,852 | 22,723,600 | 6,295,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 11,651,900 | 3,557,200 | 5,899,600 | 378,300 | 5,752,300 | 3,178,900 |
| 2025-08-29 | 13,006,100 | 2,872,600 | 6,123,400 | 319,800 | 6,882,700 | 2,552,800 |
| 2025-09-05 | 12,130,000 | 3,364,700 | 5,907,200 | 330,400 | 6,222,800 | 3,034,300 |