[8015]豊田通商:【商社】金属・自動車、機械・エネルギー・化学品も
Yahoo! 【プライム/26卸売業】 売上高:103095500 当期純利益:3625060 総資産:70574600 時価:47298億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 4,032 | 4,061 | 4,004 | 4,054 | 1,677,200 | 144,300 | 101% | ▲▲▲ | 7171 | 0 | 19 | 100% | 8% |
| 20250909 | 4,057 | 4,059 | 3,948 | 3,976 | 1,745,300 | 68,100 | 98% | ▼ | 7717 | 0 | 18 | 98% | 6% |
| 20250910 | 3,976 | 4,023 | 3,955 | 4,015 | 1,653,500 | -91,800 | 101% | ▲ | 8282 | 0 | 11 | 99% | 7% |
| 20250911 | 4,007 | 4,015 | 3,950 | 3,971 | 1,549,600 | -103,900 | 99% | ▼ | 8828 | 0 | 15 | 98% | 5% |
| 20250912 | 4,165 | 4,167 | 4,046 | 4,066 | 3,659,900 | 2,110,300 | 102% | ▲ | 1111 | 0 | 15 | 100% | 8% |
| 20250916 | 4,198 | 4,210 | 4,094 | 4,146 | 2,831,400 | -828,500 | 102% | ▲▲ | 2222 | 0 | 14 | 100% | 9% |
| 20250917 | 4,120 | 4,140 | 4,069 | 4,103 | 1,735,000 | -1,096,400 | 99% | ▼ | 8888 | 0 | 13 | 99% | 8% |
| 20250918 | 4,100 | 4,103 | 4,036 | 4,065 | 1,597,100 | -137,900 | 99% | ▼▼ | 8888 | 0 | 12 | 98% | 7% |
| 20250919 | 4,100 | 4,169 | 4,072 | 4,116 | 3,125,200 | 1,528,100 | 101% | ▲ | 1141 | 0 | 11 | 99% | 7% |
| 20250922 | 4,111 | 4,161 | 4,111 | 4,144 | 1,229,300 | -1,895,900 | 101% | ▲▲ | 8222 | 0 | 10 | 100% | 7% |
| 20250924 | 4,175 | 4,175 | 4,095 | 4,141 | 1,895,500 | 666,200 | 100% | ▼ | 1717 | 0 | 9 | 100% | 7% |
| 20250925 | 4,207 | 4,211 | 4,137 | 4,169 | 1,901,700 | 6,200 | 101% | ▲ | 1111 | 0 | 8 | 100% | 7% |
| 20250926 | 4,207 | 4,255 | 4,190 | 4,190 | 2,273,100 | 371,400 | 101% | ▲▲ | 1141 | 0 | 7 | 100% | 8% |
| 20250929 | 4,130 | 4,185 | 4,058 | 4,078 | 1,787,900 | -485,200 | 97% | ▼ | 8888 | 51 | 6 | 97% | 5% |
| 20250930 | 4,037 | 4,102 | 4,022 | 4,102 | 2,229,900 | 442,000 | 101% | ▲ | 7771 | 0 | 5 | 98% | 5% |
| 20251001 | 4,172 | 4,190 | 4,096 | 4,172 | 2,534,300 | 304,400 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 6% |
| 20251002 | 4,122 | 4,204 | 4,120 | 4,154 | 2,163,000 | -371,300 | 100% | ▼ | 2288 | 0 | 3 | 99% | 6% |
| 20251003 | 4,146 | 4,230 | 4,137 | 4,230 | 1,562,600 | -600,400 | 102% | ▲ | 2222 | 0 | 2 | 100% | 7% |
| 20251006 | 4,461 | 4,461 | 4,362 | 4,426 | 2,730,600 | 1,168,000 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251007 | 4,431 | 4,473 | 4,405 | 4,453 | 2,626,200 | -104,400 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 12% |
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 | 687,100 | 90,200 | 571,500 | 35,900 | 115,600 | 54,300 |
| 2025-09-26 | 679,700 | 83,600 | 580,400 | 36,300 | 99,300 | 47,300 |
| 2025-09-19 | 692,800 | 86,100 | 577,400 | 36,400 | 115,400 | 49,700 |
| 2025-09-12 | 712,100 | 94,200 | 581,400 | 36,300 | 130,700 | 57,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP5R | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-25 11:17 | S100W4GV | 株式会社豊田自動織機 | 変更報告書 |
| 2025-06-09 15:36 | S100VWDJ | 株式会社豊田自動織機 | 変更報告書 |
| 2025-02-03 11:30 | S100V5G2 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-07-29 14:08 | S100U3Q5 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |