[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:21600億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 19 | 96% | 4% |
| 20251001 | 2,530 | 2,545 | 2,493 | 2,516 | 2,899,100 | 286,400 | 98% | ▼▼▼ | 7777 | 24 | 18 | 95% | 0% |
| 20251002 | 2,512 | 2,541 | 2,477 | 2,517 | 2,568,700 | -330,400 | 100% | ▲ | 8882 | 0 | 16 | 95% | 0% |
| 20251003 | 2,515 | 2,552 | 2,492 | 2,552 | 2,337,900 | -230,800 | 101% | ▲▲ | 2222 | 0 | 15 | 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 | 14 | 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 | 11 | 97% | 1% |
| 20251014 | 2,502 | 2,529 | 2,476 | 2,492 | 3,041,600 | 110,500 | 98% | ▼▼▼▼ | 7777 | 24 | 9 | 95% | 0% |
| 20251015 | 2,506 | 2,535 | 2,506 | 2,522 | 1,750,200 | -1,291,400 | 101% | ▲ | 2222 | 0 | 8 | 96% | 1% |
| 20251016 | 2,550 | 2,566 | 2,491 | 2,521 | 2,505,600 | 755,400 | 100% | ▼ | 1717 | 51 | 8 | 96% | 1% |
| 20251017 | 2,519 | 2,536 | 2,505 | 2,515 | 1,987,600 | -518,000 | 100% | ▼▼ | 8288 | 51 | 7 | 96% | 1% |
| 20251020 | 2,550 | 2,583 | 2,532 | 2,575 | 2,249,800 | 262,200 | 102% | ▲ | 1111 | 0 | 6 | 98% | 3% |
| 20251021 | 2,584 | 2,598 | 2,566 | 2,567 | 1,792,000 | -457,800 | 100% | ▼ | 2228 | 51 | 5 | 98% | 3% |
| 20251022 | 2,590 | 2,634 | 2,583 | 2,593 | 3,174,100 | 1,382,100 | 101% | ▲ | 1111 | 0 | 4 | 99% | 4% |
| 20251023 | 2,599 | 2,612 | 2,564 | 2,595 | 1,918,700 | -1,255,400 | 100% | ▲▲ | 8822 | 0 | 0 | 99% | 4% |
| 20251024 | 2,645 | 2,664 | 2,614 | 2,642 | 2,601,100 | 682,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251027 | 2,686 | 2,723 | 2,673 | 2,723 | 2,579,100 | -22,000 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251028 | 2,722 | 2,740 | 2,679 | 2,679 | 2,450,500 | -128,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20251029 | 2,708 | 2,727 | 2,681 | 2,699 | 3,104,000 | 653,500 | 101% | ▲ | 7171 | 0 | 0 | 99% | 8% |
| 20251030 | 2,696 | 2,731 | 2,665 | 2,670 | 11,074,500 | 7,970,500 | 99% | ▼ | 1777 | 0 | 0 | 98% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 326,400 | 113,400 | 101,900 | 21,200 | 224,500 | 92,200 |
| 2025-10-17 | 395,400 | 110,800 | 140,200 | 25,400 | 255,200 | 85,400 |
| 2025-10-10 | 350,300 | 117,200 | 103,500 | 25,700 | 246,800 | 91,500 |
| 2025-10-03 | 375,000 | 126,200 | 110,400 | 26,100 | 264,600 | 100,100 |
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 |