[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:19918億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 2,305 | 2,313 | 2,290 | 2,302 | 1,577,900 | -252,100 | 99% | ▼▼ | 8888 | 51 | 6 | 99% | 16% |
| 20250820 | 2,310 | 2,331 | 2,306 | 2,321 | 1,830,000 | -520,300 | 100% | ▼ | 8888 | 51 | 7 | 100% | 17% |
| 20250818 | 2,288 | 2,329 | 2,280 | 2,325 | 2,143,400 | 59,300 | 103% | ▲▲ | 1111 | 51 | 9 | 100% | 25% |
| 20250806 | 2,212 | 2,235 | 2,200 | 2,209 | 3,001,700 | 434,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 18% |
| 20250808 | 2,230 | 2,258 | 2,222 | 2,249 | 3,373,200 | 928,600 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 20% |
| 20250819 | 2,314 | 2,339 | 2,310 | 2,329 | 2,350,300 | 206,900 | 100% | ▲▲▲ | 1111 | 41 | 8 | 100% | 25% |
| 20250825 | 2,380 | 2,405 | 2,368 | 2,384 | 2,250,100 | 2,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 20% |
| 20250731 | 1,988 | 2,170 | 1,973 | 2,099 | 8,955,200 | 6,262,400 | 104% | ▲▲ | 1711 | 10 | 1 | 100% | 16% |
| 20250813 | 2,285 | 2,328 | 2,280 | 2,303 | 3,123,700 | -33,000 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 11 | 100% | 23% |
| 20250828 | 2,400 | 2,475 | 2,395 | 2,462 | 2,988,600 | 924,300 | 103% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 17% |
| 20250827 | 2,402 | 2,404 | 2,371 | 2,400 | 2,064,300 | -2,098,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250826 | 2,384 | 2,388 | 2,344 | 2,388 | 4,162,700 | 1,912,600 | 100% | ▲▲▲ | 7711 | 0 | 0 | 100% | 20% |
| 20250822 | 2,340 | 2,362 | 2,317 | 2,362 | 2,247,400 | 669,500 | 103% | ▲ | 1111 | 0 | 5 | 100% | 19% |
| 20250815 | 2,265 | 2,268 | 2,240 | 2,267 | 2,084,100 | -431,400 | 100% | ▲ | 8882 | 0 | 7 | 98% | 21% |
| 20250814 | 2,281 | 2,291 | 2,257 | 2,264 | 2,515,500 | -608,200 | 98% | ▼ | 8888 | 0 | 10 | 98% | 21% |
| 20250728 | 1,993 | 2,008 | 1,972 | 2,003 | 2,193,900 | -197,600 | 101% | ▲ | 8882 | 0 | 4 | 98% | 10% |
| 20250812 | 2,249 | 2,280 | 2,241 | 2,271 | 3,156,700 | -216,500 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 22% |
| 20250807 | 2,220 | 2,231 | 2,202 | 2,211 | 2,444,600 | -557,100 | 100% | ▲▲▲▲▲▲▲ | 8222 | 0 | 11 | 100% | 18% |
| 20250805 | 2,180 | 2,205 | 2,174 | 2,184 | 2,567,200 | -610,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 19% |
| 20250804 | 2,111 | 2,181 | 2,104 | 2,167 | 3,177,300 | -2,422,700 | 100% | ▲▲▲▲ | 8882 | 0 | 5 | 100% | 19% |
| 20250801 | 2,116 | 2,204 | 2,116 | 2,161 | 5,600,000 | -3,355,200 | 103% | ▲▲▲ | 2222 | 0 | 6 | 100% | 19% |
| 20250730 | 1,986 | 2,019 | 1,980 | 2,013 | 2,692,800 | 370,500 | 101% | ▲ | 1171 | 0 | 2 | 98% | 11% |
| 20250729 | 1,988 | 2,005 | 1,965 | 1,989 | 2,322,300 | 128,400 | 99% | ▼ | 7777 | 0 | 3 | 97% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 483,500 | 115,700 | 207,400 | 32,400 | 276,100 | 83,300 |
| 2025-08-08 | 411,900 | 121,800 | 177,400 | 27,600 | 234,500 | 94,200 |
| 2025-08-15 | 402,800 | 148,300 | 168,200 | 19,600 | 234,600 | 128,700 |
| 2025-08-22 | 378,700 | 159,200 | 142,800 | 20,700 | 235,900 | 138,500 |
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） |