[7259]アイシン:【動変速機】トヨタ系部品大手、自動変速機で世界首位
Yahoo! 【プライム/17輸送用機器】 売上高:48961040 当期純利益:1075860 総資産:42846000 時価:20630億円
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 | 2,660 | 2,670 | 2,606 | 2,622 | 2,594,500 | 609,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 16% |
| 20250910 | 2,622 | 2,623 | 2,586 | 2,593 | 2,146,200 | -448,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 15% |
| 20250911 | 2,586 | 2,595 | 2,553 | 2,570 | 2,976,600 | 830,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 13% |
| 20250912 | 2,569 | 2,590 | 2,550 | 2,559 | 1,903,000 | -1,073,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 11% |
| 20250916 | 2,575 | 2,614 | 2,563 | 2,605 | 2,017,400 | 114,400 | 102% | ▲ | 1111 | 51 | 0 | 98% | 13% |
| 20250917 | 2,580 | 2,585 | 2,549 | 2,558 | 2,317,200 | 299,800 | 98% | ▼ | 7717 | 0 | 0 | 96% | 11% |
| 20250918 | 2,563 | 2,589 | 2,549 | 2,583 | 1,695,000 | -622,200 | 101% | ▲ | 2282 | 51 | 0 | 97% | 12% |
| 20250919 | 2,600 | 2,606 | 2,537 | 2,546 | 3,966,700 | 2,271,700 | 99% | ▼ | 1717 | 0 | 0 | 96% | 8% |
| 20250922 | 2,539 | 2,563 | 2,530 | 2,538 | 1,842,400 | -2,124,300 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20250924 | 2,530 | 2,552 | 2,519 | 2,533 | 1,968,500 | 126,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 6% |
| 20250925 | 2,559 | 2,580 | 2,551 | 2,574 | 1,748,300 | -220,200 | 102% | ▲ | 2222 | 0 | 0 | 97% | 7% |
| 20250926 | 2,588 | 2,640 | 2,574 | 2,620 | 2,266,700 | 518,400 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250929 | 2,601 | 2,605 | 2,571 | 2,581 | 1,912,500 | -354,200 | 99% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20250930 | 2,561 | 2,583 | 2,551 | 2,560 | 2,612,700 | 700,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251001 | 2,530 | 2,545 | 2,493 | 2,516 | 2,899,100 | 286,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251002 | 2,512 | 2,541 | 2,477 | 2,517 | 2,568,700 | -330,400 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20251003 | 2,515 | 2,552 | 2,492 | 2,552 | 2,337,900 | -230,800 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251006 | 2,635 | 2,645 | 2,569 | 2,586 | 3,221,200 | 883,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251007 | 2,590 | 2,632 | 2,587 | 2,627 | 3,057,700 | -163,500 | 102% | ▲▲▲▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251008 | 2,656 | 2,667 | 2,603 | 2,606 | 3,025,300 | -32,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251009 | 2,629 | 2,639 | 2,579 | 2,592 | 2,466,000 | -559,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251010 | 2,570 | 2,582 | 2,530 | 2,550 | 2,931,100 | 465,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 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 | 375,000 | 126,200 | 110,400 | 26,100 | 264,600 | 100,100 |
| 2025-09-26 | 426,100 | 126,500 | 128,900 | 19,700 | 297,200 | 106,800 |
| 2025-09-19 | 440,300 | 123,200 | 119,600 | 19,100 | 320,700 | 104,100 |
| 2025-09-12 | 406,800 | 145,200 | 102,400 | 20,800 | 304,400 | 124,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-21 15:37 | S100U948 | トヨタ自動車株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-19 14:57 | S100U4Q9 | トヨタ自動車株式会社 | 変更報告書 |
| 2024-07-12 15:17 | S100U0AW | 株式会社豊田自動織機 | 変更報告書 |
| 2024-07-12 14:10 | S100U1K6 | トヨタ自動車株式会社 | 変更報告書 |