[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:24044億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 2,910 | 2,930 | 2,906 | 2,919 | 992,300 | -251,700 | 100% | ▲ | 2222 | 51 | 0 | 94% | 8% |
| 20251226 | 2,908 | 2,913 | 2,887 | 2,907 | 1,244,000 | 671,900 | 100% | ▼ | 7777 | 51 | 0 | 94% | 8% |
| 20251225 | 2,920 | 2,920 | 2,890 | 2,909 | 572,100 | -1,087,900 | 100% | ▲ | 8282 | 51 | 0 | 94% | 8% |
| 20251224 | 2,959 | 2,961 | 2,886 | 2,905 | 1,660,000 | -644,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20251230 | 2,932 | 2,935 | 2,902 | 2,926 | 920,400 | -71,900 | 100% | ▲▲ | 2822 | 51 | 0 | 95% | 8% |
| 20251218 | 2,978 | 2,990 | 2,939 | 2,954 | 1,811,900 | -669,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 95% | 10% |
| 20260107 | 2,931 | 2,998 | 2,930 | 2,972 | 2,123,200 | 412,300 | 98% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251217 | 3,014 | 3,015 | 2,962 | 2,980 | 2,481,700 | 75,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 11% |
| 20251223 | 3,020 | 3,025 | 2,947 | 2,958 | 2,304,200 | 1,026,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 10% |
| 20260105 | 2,971 | 3,012 | 2,954 | 3,004 | 1,953,800 | 1,033,400 | 103% | ▲▲▲ | 1111 | 40 | 0 | 97% | 11% |
| 20251216 | 3,120 | 3,155 | 3,004 | 3,014 | 2,406,100 | 399,900 | 97% | ▼ | 1717 | 0 | 0 | 97% | 13% |
| 20251222 | 3,075 | 3,076 | 3,029 | 3,038 | 1,277,800 | -3,137,300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 13% |
| 20260106 | 3,010 | 3,074 | 3,010 | 3,024 | 1,710,900 | -242,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 12% |
| 20251219 | 2,984 | 3,032 | 2,977 | 3,028 | 4,415,100 | 2,603,200 | 103% | ▲ | 1111 | 0 | 0 | 98% | 13% |
| 20251211 | 2,956 | 2,972 | 2,908 | 2,913 | 1,971,100 | -2,679,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251208 | 2,720 | 2,827 | 2,720 | 2,827 | 2,537,200 | 524,400 | 105% | ▲ | 1171 | 0 | 3 | 100% | 6% |
| 20251215 | 3,048 | 3,117 | 3,035 | 3,096 | 2,006,200 | -1,363,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251212 | 2,982 | 3,067 | 2,972 | 3,067 | 3,369,300 | 1,398,200 | 105% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20251210 | 2,943 | 3,046 | 2,892 | 2,947 | 4,650,500 | 2,683,000 | 104% | ▲▲▲ | 1111 | 41 | 4 | 100% | 10% |
| 20251209 | 2,823 | 2,845 | 2,792 | 2,843 | 1,967,500 | -569,700 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 387,300 | 132,100 | 156,400 | 18,500 | 230,900 | 113,600 |
| 2025-12-19 | 370,100 | 139,900 | 168,600 | 16,700 | 201,500 | 123,200 |
| 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 |
|---|---|---|---|
| 2024-07-12 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） |