[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:4663億円
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 | 0 | 94% | 0% |
| 20251001 | 3,619 | 3,682 | 3,588 | 3,631 | 375,000 | 54,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251003 | 3,573 | 3,610 | 3,544 | 3,610 | 437,900 | 77,600 | 101% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20250930 | 3,689 | 3,720 | 3,671 | 3,682 | 320,400 | 107,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251010 | 3,693 | 3,704 | 3,619 | 3,654 | 398,700 | -34,800 | 98% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251006 | 3,685 | 3,707 | 3,636 | 3,654 | 457,700 | 19,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251008 | 3,728 | 3,754 | 3,674 | 3,680 | 339,600 | -56,100 | 99% | ▼ | 2828 | 0 | 0 | 96% | 3% |
| 20250929 | 3,778 | 3,794 | 3,707 | 3,708 | 212,800 | -88,700 | 98% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251007 | 3,677 | 3,740 | 3,677 | 3,730 | 395,700 | -62,000 | 102% | ▲▲▲ | 2282 | 0 | 0 | 98% | 4% |
| 20250926 | 3,755 | 3,799 | 3,744 | 3,793 | 301,500 | 51,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20251009 | 3,683 | 3,740 | 3,636 | 3,740 | 433,500 | 93,900 | 102% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20250925 | 3,756 | 3,783 | 3,723 | 3,746 | 249,900 | -56,300 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20250924 | 3,716 | 3,759 | 3,714 | 3,747 | 306,200 | 13,000 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250922 | 3,708 | 3,753 | 3,707 | 3,737 | 293,200 | -92,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250919 | 3,768 | 3,780 | 3,694 | 3,710 | 385,800 | 181,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 5% |
| 20250918 | 3,772 | 3,794 | 3,739 | 3,768 | 203,900 | -11,300 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 7% |
| 20250917 | 3,807 | 3,810 | 3,747 | 3,772 | 215,200 | 36,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250912 | 3,830 | 3,831 | 3,760 | 3,761 | 246,000 | 42,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250916 | 3,761 | 3,825 | 3,752 | 3,819 | 179,200 | -66,800 | 102% | ▲ | 8882 | 51 | 0 | 100% | 9% |
| 20250909 | 3,816 | 3,827 | 3,744 | 3,783 | 272,200 | -6,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250911 | 3,770 | 3,794 | 3,752 | 3,794 | 203,600 | -31,000 | 100% | ▲ | 2282 | 0 | 0 | 99% | 11% |
| 20250910 | 3,778 | 3,789 | 3,746 | 3,778 | 234,600 | -37,600 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 63,200 | 38,300 | 28,500 | 18,400 | 34,700 | 19,900 |
| 2025-09-19 | 70,600 | 34,500 | 30,600 | 16,900 | 40,000 | 17,600 |
| 2025-09-26 | 60,000 | 32,300 | 27,400 | 16,500 | 32,600 | 15,800 |
| 2025-10-03 | 66,300 | 31,900 | 31,400 | 16,700 | 34,900 | 15,200 |
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） |