[7231]トピー:【自動車ホイール】日本製鉄系の自動車ホイール最大手、建機用履板も首位
Yahoo! 【プライム/17輸送用機器】 売上高:3006100 当期純利益:63870 総資産:2817510 時価:672億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 3,070 | 3,090 | 3,040 | 3,040 | 60,700 | 6,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
20250910 | 3,050 | 3,080 | 3,025 | 3,025 | 57,800 | -2,900 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
20250911 | 3,020 | 3,035 | 2,990 | 3,005 | 45,000 | -12,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 98% | 5% |
20250912 | 3,020 | 3,035 | 3,000 | 3,015 | 46,100 | 1,100 | 100% | ▲ | 4141 | 0 | 0 | 99% | 4% |
20250916 | 3,015 | 3,040 | 3,010 | 3,030 | 51,300 | 5,200 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 5% |
20250917 | 3,030 | 3,030 | 2,961 | 2,974 | 61,400 | 10,100 | 98% | ▼ | 7717 | 0 | 0 | 97% | 3% |
20250918 | 2,980 | 2,980 | 2,955 | 2,963 | 54,900 | -6,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
20250919 | 2,970 | 2,981 | 2,930 | 2,950 | 76,000 | 21,100 | 100% | ▼▼▼ | 1777 | 24 | 0 | 96% | 2% |
20250922 | 2,932 | 2,951 | 2,926 | 2,928 | 85,000 | 9,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
20250924 | 2,929 | 2,936 | 2,910 | 2,929 | 65,900 | -19,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
20250925 | 2,945 | 2,947 | 2,919 | 2,939 | 54,700 | -11,200 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
20250926 | 2,939 | 2,980 | 2,930 | 2,977 | 97,600 | 42,900 | 101% | ▲▲▲ | 1171 | 0 | 0 | 97% | 2% |
20250929 | 2,915 | 2,915 | 2,887 | 2,890 | 71,900 | -25,700 | 97% | ▼ | 8888 | 0 | 0 | 94% | 0% |
20250930 | 2,872 | 2,875 | 2,822 | 2,842 | 63,800 | -8,100 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
20251001 | 2,825 | 2,829 | 2,753 | 2,776 | 88,300 | 24,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
20251002 | 2,765 | 2,812 | 2,761 | 2,807 | 59,300 | -29,000 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
20251003 | 2,807 | 2,851 | 2,807 | 2,846 | 49,300 | -10,000 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
20251006 | 2,900 | 2,913 | 2,851 | 2,864 | 62,700 | 13,400 | 101% | ▲▲▲ | 1111 | 51 | 0 | 94% | 3% |
20251007 | 2,852 | 2,886 | 2,851 | 2,873 | 37,600 | -25,100 | 100% | ▲▲▲▲ | 8582 | 51 | 0 | 94% | 3% |
20251008 | 2,875 | 2,907 | 2,836 | 2,841 | 46,900 | 9,300 | 99% | ▼ | 1717 | 51 | 0 | 93% | 2% |
20251009 | 2,858 | 2,881 | 2,834 | 2,881 | 55,200 | 8,300 | 101% | ▲ | 7771 | 0 | 0 | 95% | 4% |
20251010 | 2,834 | 2,834 | 2,780 | 2,791 | 85,000 | 29,800 | 97% | ▼ | 7777 | 0 | 0 | 92% | 1% |
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 | 70,700 | 26,800 | 31,500 | 13,900 | 39,200 | 12,900 |
2025-09-26 | 58,900 | 76,000 | 34,000 | 46,600 | 24,900 | 29,400 |
2025-09-19 | 58,300 | 34,400 | 29,300 | 15,600 | 29,000 | 18,800 |
2025-09-12 | 59,500 | 32,200 | 30,100 | 14,500 | 29,400 | 17,700 |