[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/17輸送用機器】 売上高:10597980 当期純利益:363310 総資産:9130390 時価:4851億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 3,586 | 3,625 | 3,528 | 3,571 | 360,300 | -14,700 | 98% | ▼▼▼▼ | 8888 | 24 | 17 | 94% | 0% |
| 20251014 | 3,584 | 3,641 | 3,559 | 3,585 | 363,700 | -35,000 | 98% | ▼▼ | 8888 | 0 | 10 | 94% | 0% |
| 20251001 | 3,619 | 3,682 | 3,588 | 3,631 | 375,000 | 54,600 | 99% | ▼▼▼ | 7777 | 24 | 18 | 95% | 0% |
| 20251003 | 3,573 | 3,610 | 3,544 | 3,610 | 437,900 | 77,600 | 101% | ▲ | 7171 | 0 | 15 | 95% | 1% |
| 20251017 | 3,629 | 3,648 | 3,617 | 3,622 | 245,600 | 9,300 | 100% | ▼▼ | 7777 | 51 | 7 | 95% | 1% |
| 20250930 | 3,689 | 3,720 | 3,671 | 3,682 | 320,400 | 107,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251021 | 3,718 | 3,722 | 3,655 | 3,658 | 235,400 | 51,200 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251016 | 3,654 | 3,684 | 3,619 | 3,623 | 236,300 | -2,800 | 99% | ▼ | 2228 | 51 | 0 | 96% | 1% |
| 20251015 | 3,588 | 3,654 | 3,582 | 3,654 | 239,100 | -124,600 | 102% | ▲ | 2222 | 0 | 9 | 96% | 2% |
| 20251010 | 3,693 | 3,704 | 3,619 | 3,654 | 398,700 | -34,800 | 98% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251008 | 3,728 | 3,754 | 3,674 | 3,680 | 339,600 | -56,100 | 99% | ▼ | 2828 | 0 | 0 | 96% | 3% |
| 20251006 | 3,685 | 3,707 | 3,636 | 3,654 | 457,700 | 19,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251020 | 3,689 | 3,695 | 3,644 | 3,695 | 184,200 | -61,400 | 102% | ▲ | 2222 | 51 | 0 | 97% | 3% |
| 20250929 | 3,778 | 3,794 | 3,707 | 3,708 | 212,800 | -88,700 | 98% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251029 | 3,757 | 3,775 | 3,698 | 3,721 | 256,900 | -9,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251009 | 3,683 | 3,740 | 3,636 | 3,740 | 433,500 | 93,900 | 102% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20251007 | 3,677 | 3,740 | 3,677 | 3,730 | 395,700 | -62,000 | 102% | ▲▲▲ | 2282 | 0 | 0 | 98% | 4% |
| 20251023 | 3,725 | 3,748 | 3,717 | 3,730 | 278,600 | -339,800 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20251028 | 3,800 | 3,817 | 3,731 | 3,743 | 266,300 | -123,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251022 | 3,705 | 3,761 | 3,697 | 3,749 | 618,400 | 383,000 | 102% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20251024 | 3,742 | 3,786 | 3,728 | 3,763 | 251,200 | -27,400 | 101% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251030 | 3,715 | 3,803 | 3,705 | 3,802 | 1,064,200 | 807,300 | 102% | ▲ | 1171 | 10 | 0 | 99% | 6% |
| 20251027 | 3,801 | 3,838 | 3,766 | 3,824 | 389,600 | 138,400 | 102% | ▲▲ | 1111 | 40 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 66,300 | 31,900 | 31,400 | 16,700 | 34,900 | 15,200 |
| 2025-10-10 | 67,000 | 29,900 | 34,100 | 16,500 | 32,900 | 13,400 |
| 2025-10-17 | 65,300 | 29,300 | 32,000 | 16,500 | 33,300 | 12,800 |
| 2025-10-24 | 56,900 | 27,900 | 29,700 | 16,600 | 27,200 | 11,300 |
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） |