[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:21641億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 7 | 99% | 4% |
| 20251024 | 2,645 | 2,664 | 2,614 | 2,642 | 2,601,100 | 682,400 | 102% | ▲▲▲ | 1111 | 41 | 11 | 100% | 6% |
| 20251118 | 2,727 | 2,748 | 2,656 | 2,668 | 1,827,400 | -533,200 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20251030 | 2,696 | 2,731 | 2,665 | 2,670 | 11,074,500 | 7,970,500 | 99% | ▼ | 1777 | 0 | 11 | 98% | 7% |
| 20251119 | 2,668 | 2,703 | 2,639 | 2,674 | 1,854,600 | 27,200 | 100% | ▲ | 7771 | 51 | 0 | 94% | 3% |
| 20251121 | 2,654 | 2,701 | 2,640 | 2,675 | 3,316,800 | 1,644,700 | 100% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251028 | 2,722 | 2,740 | 2,679 | 2,679 | 2,450,500 | -128,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20251120 | 2,720 | 2,726 | 2,677 | 2,683 | 1,672,100 | -182,500 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251029 | 2,708 | 2,727 | 2,681 | 2,699 | 3,104,000 | 653,500 | 101% | ▲ | 7171 | 0 | 0 | 99% | 8% |
| 20251027 | 2,686 | 2,723 | 2,673 | 2,723 | 2,579,100 | -22,000 | 103% | ▲▲▲▲ | 2222 | 0 | 13 | 100% | 9% |
| 20251105 | 2,738 | 2,761 | 2,658 | 2,729 | 3,453,300 | -747,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251104 | 2,775 | 2,793 | 2,724 | 2,738 | 4,201,100 | -2,682,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20251117 | 2,809 | 2,820 | 2,734 | 2,749 | 2,360,600 | 488,700 | 97% | ▼ | 7717 | 0 | 0 | 97% | 7% |
| 20251106 | 2,799 | 2,813 | 2,750 | 2,758 | 3,170,400 | -282,900 | 101% | ▲ | 2222 | 0 | 0 | 99% | 11% |
| 20251107 | 2,731 | 2,771 | 2,721 | 2,769 | 1,650,300 | -1,520,100 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 11% |
| 20251031 | 2,681 | 2,810 | 2,627 | 2,775 | 6,884,000 | -4,190,500 | 104% | ▲ | 2882 | 0 | 9 | 100% | 11% |
| 20251110 | 2,778 | 2,803 | 2,769 | 2,803 | 1,692,900 | 42,600 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 12% |
| 20251111 | 2,828 | 2,834 | 2,779 | 2,803 | 1,753,300 | 60,400 | 100% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 12% |
| 20251112 | 2,802 | 2,842 | 2,791 | 2,809 | 2,201,600 | 448,300 | 100% | ▲▲▲▲▲ | 1171 | 0 | 0 | 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 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7259 | Barclays Capital Securities Ltd | 6,271,056 | 1% | ▲ | |
| 2025-11-05 | 7259 | Barclays Capital Securities Ltd | 1,679,671 | 0% | ▼ | -2,280,800 |
| 2025-11-04 | 7259 | Barclays Capital Securities Ltd | 3,960,471 | 1% | ▼ | -1,636,100 |
| 2025-10-31 | 7259 | Barclays Capital Securities Ltd | 5,596,571 | 1% | ▼ | -674,485 |
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 |
| 2025-10-31 | 372,000 | 113,600 | 107,200 | 17,700 | 264,800 | 95,900 |
| 2025-11-07 | 372,200 | 100,400 | 102,400 | 17,800 | 269,800 | 82,600 |
| 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 |
|---|---|---|---|
| 2024-07-12 14:10 | S100U1K6 | 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 |
| 2024-08-19 14:57 | S100U4Q9 | トヨタ自動車株式会社 | 変更報告書 |
| 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） |