[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:477482億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251007 | 3,000 | 3,035 | 2,998 | 3,023 | 31,197,700 | -14,400,000 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 8% |
20251006 | 3,010 | 3,022 | 2,964 | 2,974 | 45,597,700 | 31,592,000 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
20250926 | 2,978 | 3,000 | 2,958 | 2,970 | 32,053,900 | 12,473,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
20250925 | 2,955 | 2,966 | 2,935 | 2,962 | 19,580,500 | -2,197,000 | 101% | ▲ | 2252 | 0 | 0 | 100% | 4% |
20250908 | 2,978 | 2,979 | 2,946 | 2,970 | 20,701,300 | -19,039,100 | 100% | ▲▲▲ | 8282 | 0 | 0 | 100% | 6% |
20250922 | 2,923 | 2,975 | 2,920 | 2,964 | 18,457,400 | -21,045,500 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
20250924 | 2,955 | 2,956 | 2,921 | 2,930 | 21,777,500 | 3,320,100 | 99% | ▼ | 7117 | 0 | 0 | 99% | 3% |
20250918 | 2,967 | 2,972 | 2,928 | 2,941 | 20,542,800 | 1,659,400 | 100% | ▼ | 1117 | 51 | 0 | 99% | 3% |
20250917 | 2,930 | 2,955 | 2,919 | 2,951 | 18,883,400 | -3,233,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
20250916 | 2,900 | 2,944 | 2,896 | 2,935 | 22,117,100 | -136,500 | 102% | ▲▲ | 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% |
20250919 | 2,958 | 2,985 | 2,918 | 2,923 | 39,502,900 | 18,960,100 | 99% | ▼▼ | 1777 | 0 | 0 | 98% | 3% |
20250910 | 2,929 | 2,930 | 2,897 | 2,914 | 21,880,400 | 987,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
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% |
20250929 | 2,920 | 2,924 | 2,864 | 2,870 | 24,786,300 | -7,267,600 | 97% | ▼ | 8888 | 0 | 0 | 97% | 1% |
20250930 | 2,860 | 2,860 | 2,822 | 2,850 | 22,116,900 | -2,669,400 | 99% | ▼▼ | 8888 | 0 | 6 | 96% | 0% |
20251003 | 2,806 | 2,840 | 2,794 | 2,840 | 14,005,700 | -8,093,600 | 101% | ▲ | 2222 | 0 | 2 | 96% | 1% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 13,064,900 | 2,127,000 | 6,181,900 | 288,800 | 6,883,000 | 1,838,200 |
2025-09-19 | 11,021,000 | 2,047,900 | 5,839,900 | 277,200 | 5,181,100 | 1,770,700 |
2025-09-26 | 10,294,000 | 2,558,000 | 5,736,900 | 288,900 | 4,557,100 | 2,269,100 |
2025-10-03 | 12,844,600 | 1,607,000 | 6,448,500 | 260,200 | 6,396,100 | 1,346,800 |