[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:22256億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 2,908 | 2,913 | 2,887 | 2,907 | 1,244,000 | 671,900 | 100% | ▼ | 7777 | 51 | 9 | 94% | 8% |
| 20251229 | 2,910 | 2,930 | 2,906 | 2,919 | 992,300 | -251,700 | 100% | ▲ | 2222 | 51 | 8 | 94% | 8% |
| 20251230 | 2,932 | 2,935 | 2,902 | 2,926 | 920,400 | -71,900 | 100% | ▲▲ | 2822 | 51 | 9 | 95% | 8% |
| 20260105 | 2,971 | 3,012 | 2,954 | 3,004 | 1,953,800 | 1,033,400 | 103% | ▲▲▲ | 1111 | 40 | 0 | 97% | 11% |
| 20260106 | 3,010 | 3,074 | 3,010 | 3,024 | 1,710,900 | -242,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 12% |
| 20260107 | 2,931 | 2,998 | 2,930 | 2,972 | 2,123,200 | 412,300 | 98% | ▼ | 7777 | 0 | 4 | 96% | 5% |
| 20260108 | 2,979 | 3,012 | 2,958 | 2,970 | 2,362,600 | 239,400 | 100% | ▼▼ | 1117 | 0 | 0 | 96% | 4% |
| 20260109 | 2,993 | 3,010 | 2,968 | 3,001 | 1,441,100 | -921,500 | 101% | ▲ | 8222 | 0 | 0 | 97% | 3% |
| 20260113 | 3,067 | 3,084 | 3,041 | 3,078 | 1,650,900 | 209,800 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20260114 | 3,100 | 3,105 | 3,060 | 3,062 | 1,673,000 | 22,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260115 | 3,010 | 3,118 | 3,010 | 3,083 | 2,027,400 | 354,400 | 101% | ▲ | 1771 | 0 | 0 | 100% | 6% |
| 20260116 | 3,021 | 3,082 | 3,011 | 3,066 | 2,450,700 | 423,300 | 99% | ▼ | 7117 | 0 | 0 | 99% | 6% |
| 20260119 | 3,000 | 3,034 | 2,940 | 2,995 | 2,153,300 | -297,400 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260120 | 2,975 | 2,985 | 2,894 | 2,910 | 3,007,600 | 854,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260121 | 2,837 | 2,898 | 2,819 | 2,889 | 2,687,100 | -320,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260122 | 2,947 | 2,947 | 2,906 | 2,919 | 2,686,000 | -1,100 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260123 | 2,882 | 2,904 | 2,844 | 2,854 | 2,888,900 | 202,900 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260126 | 2,797 | 2,798 | 2,747 | 2,751 | 3,080,600 | 191,700 | 96% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7259 | GOLDMAN SACHS INTERNATIONAL | 3,723,823 | 0% | ▼ | -213,323 |
| 2025-12-26 | 7259 | GOLDMAN SACHS INTERNATIONAL | 3,937,146 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 378,300 | 74,600 | 176,400 | 15,000 | 201,900 | 59,600 |
| 2026-01-09 | 444,100 | 81,200 | 208,600 | 16,200 | 235,500 | 65,000 |
| 2025-12-26 | 436,700 | 79,000 | 203,900 | 15,200 | 232,800 | 63,800 |
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 |