[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:24812億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 2,802 | 2,842 | 2,791 | 2,809 | 2,201,600 | 448,300 | 100% | ▲▲▲▲▲ | 1171 | 0 | 20 | 100% | 12% |
| 20251113 | 2,837 | 2,857 | 2,819 | 2,825 | 1,769,500 | -432,100 | 101% | ▲▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 12% |
| 20251114 | 2,798 | 2,847 | 2,783 | 2,836 | 1,871,900 | 102,400 | 100% | ▲▲▲▲▲▲▲ | 7771 | 0 | 18 | 100% | 13% |
| 20251117 | 2,809 | 2,820 | 2,734 | 2,749 | 2,360,600 | 488,700 | 97% | ▼ | 7717 | 0 | 19 | 97% | 7% |
| 20251118 | 2,727 | 2,748 | 2,656 | 2,668 | 1,827,400 | -533,200 | 97% | ▼▼ | 8888 | 0 | 16 | 94% | 4% |
| 20251119 | 2,668 | 2,703 | 2,639 | 2,674 | 1,854,600 | 27,200 | 100% | ▲ | 7771 | 51 | 13 | 94% | 3% |
| 20251120 | 2,720 | 2,726 | 2,677 | 2,683 | 1,672,100 | -182,500 | 100% | ▲▲ | 2222 | 0 | 14 | 95% | 3% |
| 20251121 | 2,654 | 2,701 | 2,640 | 2,675 | 3,316,800 | 1,644,700 | 100% | ▼ | 7777 | 0 | 3 | 94% | 1% |
| 20251125 | 2,723 | 2,725 | 2,686 | 2,701 | 1,735,500 | -1,581,300 | 101% | ▲ | 2222 | 0 | 12 | 95% | 1% |
| 20251126 | 2,740 | 2,798 | 2,713 | 2,788 | 3,057,400 | 1,321,900 | 103% | ▲▲ | 1111 | 40 | 11 | 98% | 4% |
| 20251127 | 2,783 | 2,829 | 2,774 | 2,774 | 1,986,700 | -1,070,700 | 100% | ▼ | 2228 | 0 | 10 | 98% | 4% |
| 20251128 | 2,770 | 2,789 | 2,757 | 2,780 | 3,577,100 | 1,590,400 | 100% | ▲ | 7771 | 0 | 9 | 98% | 4% |
| 20251201 | 2,791 | 2,803 | 2,746 | 2,753 | 2,409,800 | -1,167,300 | 99% | ▼ | 2828 | 0 | 8 | 97% | 3% |
| 20251202 | 2,760 | 2,780 | 2,749 | 2,769 | 2,040,700 | -369,100 | 101% | ▲ | 8282 | 0 | 7 | 98% | 4% |
| 20251203 | 2,781 | 2,796 | 2,742 | 2,742 | 2,052,600 | 11,900 | 99% | ▼ | 1717 | 0 | 6 | 97% | 3% |
| 20251204 | 2,741 | 2,800 | 2,720 | 2,784 | 1,866,200 | -186,400 | 102% | ▲ | 2882 | 0 | 5 | 98% | 4% |
| 20251205 | 2,784 | 2,790 | 2,698 | 2,698 | 2,012,800 | 146,600 | 97% | ▼ | 7717 | 0 | 4 | 95% | 1% |
| 20251208 | 2,720 | 2,827 | 2,720 | 2,827 | 2,537,200 | 524,400 | 105% | ▲ | 1171 | 0 | 3 | 100% | 6% |
| 20251209 | 2,823 | 2,845 | 2,792 | 2,843 | 1,967,500 | -569,700 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 7% |
| 20251210 | 2,943 | 3,046 | 2,892 | 2,947 | 4,650,500 | 2,683,000 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251211 | 2,956 | 2,972 | 2,908 | 2,913 | 1,971,100 | -2,679,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251212 | 2,982 | 3,067 | 2,972 | 3,067 | 3,369,300 | 1,398,200 | 105% | ▲ | 1111 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 475,900 | 95,300 | 181,200 | 17,800 | 294,700 | 77,500 |
| 2025-11-28 | 451,600 | 95,200 | 151,600 | 17,100 | 300,000 | 78,100 |
| 2025-11-21 | 409,900 | 86,600 | 146,400 | 18,200 | 263,500 | 68,400 |
| 2025-11-14 | 387,700 | 104,300 | 100,900 | 18,100 | 286,800 | 86,200 |
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 |