[7282]豊田合:【部品メーカー】トヨタ系、ゴム・合成樹脂部品メーカー、エアバッグ
Yahoo! 【プライム/輸送用機器】 売上高:10597980 当期純利益:363310 総資産:9130390 時価:4608億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 3,217 | 3,300 | 3,151 | 3,206 | 1,060,900 | 542,600 | 98% | ▼ | 1717 | 0 | 5 | 98% | 11% |
| 20250812 | 3,438 | 3,470 | 3,394 | 3,432 | 698,700 | 308,800 | 98% | ▼ | 7717 | 0 | 13 | 98% | 15% |
| 20250730 | 3,156 | 3,267 | 3,156 | 3,262 | 518,300 | 210,500 | 102% | ▲ | 1111 | 0 | 4 | 100% | 15% |
| 20250805 | 3,353 | 3,398 | 3,330 | 3,370 | 551,700 | 165,200 | 101% | ▲▲▲ | 1111 | 41 | 9 | 100% | 15% |
| 20250815 | 3,409 | 3,425 | 3,384 | 3,416 | 334,000 | 119,400 | 100% | ▲ | 7771 | 0 | 10 | 98% | 13% |
| 20250826 | 3,641 | 3,649 | 3,540 | 3,574 | 354,100 | 116,200 | 100% | ▼ | 1717 | 0 | 0 | 100% | 12% |
| 20250728 | 3,151 | 3,212 | 3,137 | 3,197 | 389,900 | 77,300 | 101% | ▲ | 7771 | 0 | 5 | 98% | 13% |
| 20250825 | 3,574 | 3,620 | 3,566 | 3,577 | 237,900 | 65,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250828 | 3,550 | 3,628 | 3,538 | 3,611 | 235,800 | 41,800 | 101% | ▲ | 1771 | 0 | 0 | 100% | 13% |
| 20250807 | 3,400 | 3,445 | 3,393 | 3,395 | 375,100 | 35,400 | 100% | ▲▲▲▲▲ | 1111 | 41 | 12 | 100% | 14% |
| 20250822 | 3,545 | 3,559 | 3,515 | 3,550 | 172,600 | 27,900 | 101% | ▲ | 1111 | 51 | 0 | 100% | 12% |
| 20250808 | 3,395 | 3,507 | 3,395 | 3,491 | 389,900 | 14,800 | 103% | ▲▲▲▲▲▲ | 1171 | 51 | 11 | 100% | 17% |
| 20250818 | 3,450 | 3,527 | 3,445 | 3,526 | 336,600 | 2,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20250820 | 3,533 | 3,557 | 3,524 | 3,545 | 214,200 | -57,300 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250819 | 3,526 | 3,564 | 3,507 | 3,543 | 271,500 | -65,100 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 17% |
| 20250821 | 3,514 | 3,535 | 3,485 | 3,510 | 144,700 | -69,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250814 | 3,444 | 3,462 | 3,387 | 3,403 | 214,600 | -74,200 | 98% | ▼ | 8888 | 0 | 0 | 97% | 13% |
| 20250729 | 3,127 | 3,194 | 3,124 | 3,185 | 307,800 | -82,100 | 100% | ▼ | 8888 | 0 | 4 | 98% | 12% |
| 20250827 | 3,574 | 3,586 | 3,547 | 3,568 | 194,000 | -160,100 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 11% |
| 20250806 | 3,388 | 3,424 | 3,360 | 3,392 | 339,700 | -212,000 | 101% | ▲▲▲▲ | 2222 | 0 | 13 | 100% | 14% |
| 20250801 | 3,305 | 3,343 | 3,267 | 3,311 | 765,100 | -295,800 | 103% | ▲ | 2222 | 0 | 6 | 100% | 15% |
| 20250804 | 3,248 | 3,343 | 3,240 | 3,337 | 386,500 | -378,600 | 101% | ▲▲ | 5882 | 0 | 5 | 100% | 16% |
| 20250813 | 3,455 | 3,479 | 3,436 | 3,463 | 288,800 | -409,900 | 101% | ▲ | 2222 | 0 | 0 | 99% | 15% |
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 | 55,300 | 52,000 | 30,000 | 26,800 | 25,300 | 25,200 |
| 2025-08-08 | 53,600 | 53,100 | 27,700 | 26,600 | 25,900 | 26,500 |
| 2025-08-15 | 57,600 | 40,100 | 27,600 | 21,400 | 30,000 | 18,700 |
| 2025-08-22 | 53,500 | 41,100 | 24,700 | 19,700 | 28,800 | 21,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-05 15:57 | S100TZZH | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-21 09:24 | S100U8VT | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-23 15:40 | S100WE77 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |