[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:823億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 3,215 | 3,465 | 3,195 | 3,380 | 240,100 | 200,200 | 105% | ▲ | 1771 | 10 | 1 | 100% | 10% |
| 20260202 | 3,140 | 3,180 | 3,105 | 3,115 | 62,700 | 34,200 | 100% | ▼ | 1117 | 0 | 5 | 93% | 1% |
| 20260212 | 3,460 | 3,550 | 3,460 | 3,525 | 93,400 | 32,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260114 | 3,320 | 3,345 | 3,310 | 3,345 | 69,000 | 23,400 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260126 | 3,215 | 3,220 | 3,185 | 3,200 | 46,300 | 12,500 | 98% | ▼▼ | 7777 | 0 | 10 | 95% | 4% |
| 20260120 | 3,310 | 3,310 | 3,245 | 3,245 | 45,900 | 10,300 | 98% | ▼▼ | 7777 | 0 | 17 | 97% | 8% |
| 20260204 | 3,180 | 3,245 | 3,180 | 3,230 | 58,500 | 9,600 | 102% | ▲▲ | 1111 | 40 | 3 | 96% | 5% |
| 20260127 | 3,170 | 3,200 | 3,125 | 3,150 | 55,200 | 8,900 | 98% | ▼▼▼ | 7777 | 24 | 9 | 94% | 3% |
| 20260119 | 3,365 | 3,365 | 3,255 | 3,315 | 35,600 | 8,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 11% |
| 20260128 | 3,150 | 3,150 | 3,085 | 3,085 | 62,600 | 7,400 | 98% | ▼▼▼▼ | 7777 | 24 | 8 | 92% | 0% |
| 20260121 | 3,230 | 3,250 | 3,195 | 3,235 | 49,600 | 3,700 | 100% | ▼▼▼ | 7777 | 24 | 15 | 96% | 6% |
| 20260113 | 3,300 | 3,325 | 3,280 | 3,300 | 45,600 | 2,600 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260123 | 3,315 | 3,315 | 3,250 | 3,265 | 33,800 | -4,900 | 99% | ▼ | 2528 | 0 | 14 | 97% | 7% |
| 20260122 | 3,255 | 3,310 | 3,250 | 3,295 | 38,700 | -10,900 | 102% | ▲ | 2222 | 0 | 14 | 98% | 8% |
| 20260116 | 3,355 | 3,375 | 3,340 | 3,355 | 27,600 | -11,300 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 19 | 100% | 12% |
| 20260203 | 3,150 | 3,185 | 3,140 | 3,175 | 48,900 | -13,800 | 102% | ▲ | 2222 | 0 | 4 | 95% | 3% |
| 20260213 | 3,525 | 3,525 | 3,390 | 3,420 | 77,400 | -16,000 | 97% | ▼ | 8828 | 0 | 0 | 97% | 11% |
| 20260130 | 3,125 | 3,140 | 3,100 | 3,130 | 28,500 | -16,700 | 100% | ▲▲ | 5222 | 0 | 6 | 93% | 1% |
| 20260129 | 3,100 | 3,140 | 3,045 | 3,120 | 45,200 | -17,400 | 101% | ▲ | 8882 | 0 | 7 | 93% | 1% |
| 20260205 | 3,265 | 3,290 | 3,210 | 3,210 | 39,900 | -18,600 | 99% | ▼ | 2228 | 0 | 4 | 96% | 4% |
| 20260115 | 3,335 | 3,360 | 3,320 | 3,350 | 38,900 | -30,100 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 20 | 100% | 12% |
| 20260210 | 3,420 | 3,450 | 3,405 | 3,440 | 61,200 | -49,800 | 102% | ▲▲▲ | 5282 | 0 | 0 | 100% | 12% |
| 20260209 | 3,450 | 3,450 | 3,335 | 3,385 | 111,000 | -129,100 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 54,600 | 20,800 | 25,900 | 5,200 | 28,700 | 15,600 |
| 2026-01-23 | 53,500 | 21,400 | 24,000 | 5,200 | 29,500 | 16,200 |
| 2026-01-30 | 53,100 | 24,500 | 25,400 | 5,200 | 27,700 | 19,300 |
| 2026-02-06 | 68,800 | 23,800 | 36,200 | 5,300 | 32,600 | 18,500 |