[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:703億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 2,640 | 2,847 | 2,619 | 2,817 | 337,600 | 253,800 | 107% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 19% |
| 20250818 | 2,884 | 2,928 | 2,872 | 2,920 | 102,200 | 49,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250729 | 2,601 | 2,625 | 2,590 | 2,624 | 75,800 | 1,300 | 101% | ▲▲ | 1111 | 40 | 6 | 100% | 17% |
| 20250819 | 2,923 | 2,935 | 2,900 | 2,917 | 58,100 | -44,100 | 100% | ▼ | 2228 | 51 | 0 | 100% | 17% |
| 20250813 | 2,891 | 2,895 | 2,862 | 2,866 | 60,600 | -67,400 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 17% |
| 20250812 | 2,850 | 2,899 | 2,848 | 2,855 | 128,000 | 62,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250808 | 2,811 | 2,845 | 2,795 | 2,842 | 65,200 | -59,100 | 101% | ▲▲ | 8222 | 0 | 11 | 100% | 17% |
| 20250807 | 2,766 | 2,847 | 2,766 | 2,811 | 124,300 | -35,600 | 101% | ▲ | 2882 | 0 | 7 | 100% | 17% |
| 20250806 | 2,826 | 2,838 | 2,769 | 2,797 | 159,900 | -177,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20250815 | 2,830 | 2,867 | 2,817 | 2,861 | 52,700 | -11,000 | 101% | ▲ | 2282 | 51 | 0 | 100% | 16% |
| 20250730 | 2,623 | 2,629 | 2,601 | 2,610 | 46,900 | -28,900 | 99% | ▼ | 2228 | 0 | 5 | 99% | 16% |
| 20250728 | 2,578 | 2,605 | 2,560 | 2,602 | 74,500 | -12,200 | 102% | ▲ | 2282 | 0 | 7 | 100% | 16% |
| 20250804 | 2,590 | 2,644 | 2,575 | 2,644 | 83,800 | 17,100 | 100% | ▲▲▲ | 7771 | 0 | 2 | 100% | 15% |
| 20250801 | 2,618 | 2,654 | 2,618 | 2,638 | 66,700 | -6,000 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 15% |
| 20250814 | 2,857 | 2,865 | 2,815 | 2,830 | 63,700 | 3,100 | 99% | ▼ | 7777 | 51 | 0 | 99% | 15% |
| 20250731 | 2,610 | 2,625 | 2,600 | 2,618 | 72,700 | 25,800 | 100% | ▲ | 7771 | 0 | 4 | 100% | 14% |
| 20250820 | 2,930 | 2,939 | 2,896 | 2,920 | 64,600 | 6,500 | 100% | ▲ | 1711 | 0 | 0 | 100% | 14% |
| 20250821 | 2,906 | 2,931 | 2,895 | 2,912 | 38,700 | -25,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 14% |
| 20250822 | 2,912 | 2,937 | 2,898 | 2,927 | 44,500 | 5,800 | 101% | ▲ | 1111 | 51 | 0 | 100% | 14% |
| 20250825 | 2,935 | 2,970 | 2,935 | 2,956 | 62,500 | 18,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250827 | 2,887 | 2,932 | 2,872 | 2,924 | 54,600 | -12,400 | 101% | ▲ | 8882 | 0 | 0 | 99% | 12% |
| 20250828 | 2,904 | 2,929 | 2,904 | 2,921 | 40,800 | -13,800 | 100% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20250826 | 2,941 | 2,954 | 2,887 | 2,887 | 67,000 | 4,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 94,500 | 27,100 | 47,100 | 4,400 | 47,400 | 22,700 |
| 2025-08-08 | 73,400 | 27,200 | 43,800 | 4,800 | 29,600 | 22,400 |
| 2025-08-15 | 69,200 | 28,500 | 41,500 | 4,800 | 27,700 | 23,700 |
| 2025-08-22 | 68,600 | 24,400 | 39,800 | 5,000 | 28,800 | 19,400 |