[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:496910億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 3,170 | 3,218 | 3,165 | 3,218 | 24,626,500 | 5,786,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20251024 | 3,110 | 3,136 | 3,090 | 3,127 | 18,839,800 | 754,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251006 | 3,010 | 3,022 | 2,964 | 2,974 | 45,597,700 | 31,592,000 | 105% | ▲▲ | 1111 | 40 | 15 | 100% | 6% |
| 20251007 | 3,000 | 3,035 | 2,998 | 3,023 | 31,197,700 | -14,400,000 | 102% | ▲▲▲ | 2282 | 0 | 14 | 100% | 8% |
| 20251008 | 3,050 | 3,075 | 3,000 | 3,009 | 31,036,900 | -160,800 | 100% | ▼ | 2228 | 0 | 13 | 100% | 7% |
| 20251023 | 3,100 | 3,112 | 3,057 | 3,091 | 18,085,400 | -31,865,700 | 100% | ▼ | 8828 | 0 | 0 | 100% | 10% |
| 20251022 | 3,075 | 3,162 | 3,074 | 3,104 | 49,951,100 | 33,614,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 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% |
| 20251021 | 3,017 | 3,021 | 2,988 | 3,005 | 16,336,700 | -4,237,900 | 100% | ▲▲ | 2222 | 51 | 5 | 99% | 7% |
| 20251029 | 3,176 | 3,182 | 3,124 | 3,146 | 20,640,200 | 834,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20251009 | 3,000 | 3,002 | 2,935 | 2,948 | 28,589,800 | -2,447,100 | 98% | ▼▼ | 8888 | 0 | 12 | 98% | 5% |
| 20251016 | 2,964 | 2,980 | 2,938 | 2,955 | 19,598,500 | 1,127,800 | 101% | ▲▲ | 1111 | 51 | 7 | 98% | 5% |
| 20250929 | 2,920 | 2,924 | 2,864 | 2,870 | 24,786,300 | -7,267,600 | 97% | ▼ | 8888 | 0 | 17 | 97% | 1% |
| 20251017 | 2,920 | 2,961 | 2,920 | 2,934 | 14,316,900 | -5,281,600 | 99% | ▼ | 8888 | 51 | 4 | 97% | 5% |
| 20251015 | 2,898 | 2,920 | 2,889 | 2,914 | 18,470,700 | -6,079,800 | 101% | ▲ | 2222 | 0 | 6 | 96% | 4% |
| 20251010 | 2,927 | 2,940 | 2,891 | 2,899 | 25,255,700 | -3,334,100 | 98% | ▼▼▼ | 8888 | 24 | 8 | 96% | 3% |
| 20251003 | 2,806 | 2,840 | 2,794 | 2,840 | 14,005,700 | -8,093,600 | 101% | ▲ | 2222 | 0 | 2 | 96% | 1% |
| 20250930 | 2,860 | 2,860 | 2,822 | 2,850 | 22,116,900 | -2,669,400 | 99% | ▼▼ | 8888 | 0 | 6 | 96% | 0% |
| 20251014 | 2,849 | 2,898 | 2,832 | 2,872 | 24,550,500 | -705,200 | 99% | ▼▼▼▼ | 8888 | 24 | 5 | 95% | 2% |
| 20251001 | 2,827 | 2,833 | 2,791 | 2,822 | 26,571,700 | 4,454,800 | 99% | ▼▼▼ | 7777 | 24 | 4 | 95% | 0% |
| 20251002 | 2,798 | 2,832 | 2,787 | 2,805 | 22,099,300 | -4,472,400 | 99% | ▼▼▼▼ | 8888 | 24 | 3 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 12,844,600 | 1,607,000 | 6,448,500 | 260,200 | 6,396,100 | 1,346,800 |
| 2025-10-10 | 14,367,100 | 1,735,100 | 7,827,900 | 286,900 | 6,539,200 | 1,448,200 |
| 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 |