[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/輸送用機器】 売上高:3006100 当期純利益:63870 総資産:2817510 時価:713億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 2,980 | 2,980 | 2,955 | 2,963 | 54,900 | -6,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250917 | 3,030 | 3,030 | 2,961 | 2,974 | 61,400 | 10,100 | 98% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250912 | 3,020 | 3,035 | 3,000 | 3,015 | 46,100 | 1,100 | 100% | ▲ | 4141 | 0 | 0 | 99% | 4% |
| 20250902 | 2,928 | 2,962 | 2,916 | 2,925 | 55,900 | 13,000 | 100% | ▼▼ | 1177 | 0 | 0 | 99% | 5% |
| 20250916 | 3,015 | 3,040 | 3,010 | 3,030 | 51,300 | 5,200 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250911 | 3,020 | 3,035 | 2,990 | 3,005 | 45,000 | -12,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 98% | 5% |
| 20250903 | 2,949 | 2,985 | 2,949 | 2,963 | 119,400 | 63,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250904 | 2,952 | 2,985 | 2,935 | 2,970 | 34,900 | -84,500 | 100% | ▲▲ | 5822 | 0 | 0 | 100% | 6% |
| 20250910 | 3,050 | 3,080 | 3,025 | 3,025 | 57,800 | -2,900 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250909 | 3,070 | 3,090 | 3,040 | 3,040 | 60,700 | 6,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250905 | 2,998 | 3,040 | 2,985 | 3,025 | 81,800 | 46,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250908 | 3,050 | 3,070 | 3,020 | 3,060 | 53,800 | -28,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250826 | 2,941 | 2,954 | 2,887 | 2,887 | 67,000 | 4,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 11% |
| 20250829 | 2,911 | 2,952 | 2,904 | 2,937 | 49,700 | 8,900 | 101% | ▲ | 1411 | 51 | 7 | 99% | 11% |
| 20250901 | 2,932 | 2,948 | 2,912 | 2,928 | 42,900 | -6,800 | 100% | ▼ | 8228 | 51 | 0 | 99% | 11% |
| 20250827 | 2,887 | 2,932 | 2,872 | 2,924 | 54,600 | -12,400 | 101% | ▲ | 8882 | 0 | 9 | 99% | 12% |
| 20250828 | 2,904 | 2,929 | 2,904 | 2,921 | 40,800 | -13,800 | 100% | ▼ | 8228 | 0 | 8 | 99% | 12% |
| 20250825 | 2,935 | 2,970 | 2,935 | 2,956 | 62,500 | 18,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250822 | 2,912 | 2,937 | 2,898 | 2,927 | 44,500 | 5,800 | 101% | ▲ | 1111 | 51 | 12 | 100% | 14% |
| 20250821 | 2,906 | 2,931 | 2,895 | 2,912 | 38,700 | -25,900 | 100% | ▼ | 8888 | 0 | 13 | 100% | 14% |
| 20250820 | 2,930 | 2,939 | 2,896 | 2,920 | 64,600 | 6,500 | 100% | ▲ | 1711 | 0 | 0 | 100% | 14% |
| 20250819 | 2,923 | 2,935 | 2,900 | 2,917 | 58,100 | -44,100 | 100% | ▼ | 2228 | 51 | 0 | 100% | 17% |
| 20250818 | 2,884 | 2,928 | 2,872 | 2,920 | 102,200 | 49,500 | 102% | ▲▲ | 1111 | 40 | 16 | 100% | 18% |
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 | 68,600 | 24,400 | 39,800 | 5,000 | 28,800 | 19,400 |
| 2025-08-29 | 72,700 | 23,900 | 38,700 | 4,900 | 34,000 | 19,000 |
| 2025-09-05 | 54,400 | 23,000 | 25,900 | 5,200 | 28,500 | 17,800 |
| 2025-09-12 | 59,500 | 32,200 | 30,100 | 14,500 | 29,400 | 17,700 |