[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/輸送用機器】 売上高:48961040 当期純利益:1075860 総資産:42846000 時価:20897億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 2,650 | 2,675 | 2,627 | 2,660 | 1,985,100 | -243,200 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250905 | 2,637 | 2,654 | 2,609 | 2,641 | 2,228,300 | -93,400 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250909 | 2,660 | 2,670 | 2,606 | 2,622 | 2,594,500 | 609,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 16% |
| 20250916 | 2,575 | 2,614 | 2,563 | 2,605 | 2,017,400 | 114,400 | 102% | ▲ | 1111 | 51 | 0 | 98% | 13% |
| 20250910 | 2,622 | 2,623 | 2,586 | 2,593 | 2,146,200 | -448,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 15% |
| 20250904 | 2,580 | 2,615 | 2,564 | 2,592 | 2,321,700 | -1,942,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250918 | 2,563 | 2,589 | 2,549 | 2,583 | 1,695,000 | -622,200 | 101% | ▲ | 2282 | 51 | 0 | 97% | 12% |
| 20250911 | 2,586 | 2,595 | 2,553 | 2,570 | 2,976,600 | 830,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 13% |
| 20250903 | 2,579 | 2,602 | 2,551 | 2,569 | 4,264,300 | 2,594,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250912 | 2,569 | 2,590 | 2,550 | 2,559 | 1,903,000 | -1,073,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 11% |
| 20250917 | 2,580 | 2,585 | 2,549 | 2,558 | 2,317,200 | 299,800 | 98% | ▼ | 7717 | 0 | 0 | 96% | 11% |
| 20250902 | 2,465 | 2,508 | 2,457 | 2,504 | 1,670,200 | 262,200 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 15% |
| 20250828 | 2,400 | 2,475 | 2,395 | 2,462 | 2,988,600 | 924,300 | 103% | ▲▲▲▲▲ | 1171 | 0 | 5 | 100% | 17% |
| 20250901 | 2,445 | 2,457 | 2,427 | 2,455 | 1,408,000 | -494,600 | 100% | ▲ | 8882 | 0 | 3 | 100% | 13% |
| 20250829 | 2,459 | 2,477 | 2,448 | 2,452 | 1,902,600 | -1,086,000 | 100% | ▼ | 2228 | 0 | 5 | 100% | 13% |
| 20250827 | 2,402 | 2,404 | 2,371 | 2,400 | 2,064,300 | -2,098,400 | 100% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 19% |
| 20250826 | 2,384 | 2,388 | 2,344 | 2,388 | 4,162,700 | 1,912,600 | 100% | ▲▲▲ | 7711 | 0 | 6 | 100% | 20% |
| 20250825 | 2,380 | 2,405 | 2,368 | 2,384 | 2,250,100 | 2,700 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 20% |
| 20250822 | 2,340 | 2,362 | 2,317 | 2,362 | 2,247,400 | 669,500 | 103% | ▲ | 1111 | 0 | 5 | 100% | 19% |
| 20250819 | 2,314 | 2,339 | 2,310 | 2,329 | 2,350,300 | 206,900 | 100% | ▲▲▲ | 1111 | 41 | 8 | 100% | 25% |
| 20250818 | 2,288 | 2,329 | 2,280 | 2,325 | 2,143,400 | 59,300 | 103% | ▲▲ | 1111 | 51 | 9 | 100% | 25% |
| 20250820 | 2,310 | 2,331 | 2,306 | 2,321 | 1,830,000 | -520,300 | 100% | ▼ | 8888 | 51 | 7 | 100% | 17% |
| 20250821 | 2,305 | 2,313 | 2,290 | 2,302 | 1,577,900 | -252,100 | 99% | ▼▼ | 8888 | 51 | 6 | 99% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 378,700 | 159,200 | 142,800 | 20,700 | 235,900 | 138,500 |
| 2025-08-29 | 393,400 | 136,900 | 127,600 | 21,500 | 265,800 | 115,400 |
| 2025-09-05 | 389,900 | 164,600 | 99,900 | 22,900 | 290,000 | 141,700 |
| 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 |
|---|---|---|---|
| 2024-07-12 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） |