[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:4799億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,450 | 3,527 | 3,445 | 3,526 | 336,600 | 2,600 | 103% | ▲▲ | 1111 | 40 | 11 | 100% | 17% |
| 20250903 | 3,730 | 3,770 | 3,718 | 3,719 | 357,900 | 158,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250825 | 3,574 | 3,620 | 3,566 | 3,577 | 237,900 | 65,300 | 101% | ▲▲ | 1111 | 40 | 10 | 100% | 12% |
| 20250822 | 3,545 | 3,559 | 3,515 | 3,550 | 172,600 | 27,900 | 101% | ▲ | 1111 | 51 | 10 | 100% | 12% |
| 20250912 | 3,830 | 3,831 | 3,760 | 3,761 | 246,000 | 42,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250829 | 3,575 | 3,637 | 3,575 | 3,606 | 263,200 | 27,400 | 100% | ▼ | 1117 | 0 | 6 | 100% | 9% |
| 20250826 | 3,641 | 3,649 | 3,540 | 3,574 | 354,100 | 116,200 | 100% | ▼ | 1717 | 0 | 0 | 100% | 12% |
| 20250828 | 3,550 | 3,628 | 3,538 | 3,611 | 235,800 | 41,800 | 101% | ▲ | 1771 | 0 | 6 | 100% | 13% |
| 20250902 | 3,650 | 3,688 | 3,645 | 3,687 | 199,100 | -5,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250819 | 3,526 | 3,564 | 3,507 | 3,543 | 271,500 | -65,100 | 100% | ▲▲▲ | 2222 | 51 | 12 | 100% | 17% |
| 20250905 | 3,800 | 3,828 | 3,757 | 3,811 | 312,600 | -40,400 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250911 | 3,770 | 3,794 | 3,752 | 3,794 | 203,600 | -31,000 | 100% | ▲ | 2282 | 0 | 0 | 99% | 11% |
| 20250908 | 3,828 | 3,833 | 3,755 | 3,816 | 278,500 | -34,100 | 100% | ▲▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 12% |
| 20250901 | 3,575 | 3,640 | 3,549 | 3,628 | 204,200 | -59,000 | 101% | ▲ | 2852 | 0 | 5 | 100% | 9% |
| 20250815 | 3,409 | 3,425 | 3,384 | 3,416 | 334,000 | 119,400 | 100% | ▲ | 7771 | 0 | 10 | 98% | 13% |
| 20250820 | 3,533 | 3,557 | 3,524 | 3,545 | 214,200 | -57,300 | 100% | ▲▲▲▲ | 8222 | 0 | 11 | 100% | 11% |
| 20250827 | 3,574 | 3,586 | 3,547 | 3,568 | 194,000 | -160,100 | 100% | ▼▼ | 8288 | 0 | 8 | 100% | 11% |
| 20250910 | 3,778 | 3,789 | 3,746 | 3,778 | 234,600 | -37,600 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 11% |
| 20250904 | 3,685 | 3,761 | 3,660 | 3,744 | 353,000 | -4,900 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250821 | 3,514 | 3,535 | 3,485 | 3,510 | 144,700 | -69,500 | 99% | ▼ | 8888 | 0 | 10 | 99% | 10% |
| 20250909 | 3,816 | 3,827 | 3,744 | 3,783 | 272,200 | -6,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 7282 | JPM Securities Japan Co Ltd. | 644,954 | 1% | ▲ | |
| 2025-09-01 | 7282 | JPM Securities Japan Co Ltd. | 531,760 | 0% | ▼ | -113,194 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 56,500 | 39,800 | 26,400 | 16,900 | 30,100 | 22,900 |
| 2025-09-05 | 63,400 | 39,800 | 26,200 | 18,400 | 37,200 | 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） |