[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:52354億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 5,004 | 5,080 | 4,959 | 5,048 | 2,208,800 | 183,100 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20251113 | 4,970 | 5,025 | 4,951 | 5,023 | 2,025,700 | 173,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20251112 | 4,950 | 4,984 | 4,866 | 4,939 | 1,852,000 | 550,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251111 | 4,945 | 4,946 | 4,865 | 4,888 | 1,301,700 | -595,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251117 | 5,031 | 5,068 | 4,887 | 4,929 | 2,300,300 | 91,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20251110 | 4,851 | 4,925 | 4,848 | 4,871 | 1,897,100 | 323,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251107 | 4,783 | 4,850 | 4,747 | 4,825 | 1,573,200 | -1,019,200 | 100% | ▼ | 8888 | 0 | 5 | 100% | 13% |
| 20251106 | 4,829 | 4,928 | 4,782 | 4,835 | 2,592,400 | -2,591,300 | 103% | ▲▲ | 8282 | 0 | 0 | 100% | 13% |
| 20251031 | 4,459 | 4,766 | 4,400 | 4,717 | 3,448,100 | 1,617,900 | 105% | ▲▲ | 1111 | 40 | 1 | 100% | 12% |
| 20251027 | 4,550 | 4,589 | 4,511 | 4,567 | 1,379,100 | 36,200 | 102% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 12% |
| 20251104 | 4,641 | 4,776 | 4,640 | 4,698 | 3,599,000 | 150,900 | 100% | ▼ | 1117 | 0 | 6 | 100% | 10% |
| 20251105 | 4,872 | 4,939 | 4,642 | 4,703 | 5,183,700 | 1,584,700 | 100% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251024 | 4,504 | 4,524 | 4,468 | 4,492 | 1,342,900 | -45,400 | 101% | ▲▲▲ | 2222 | 51 | 9 | 100% | 10% |
| 20251028 | 4,560 | 4,560 | 4,456 | 4,456 | 1,318,600 | -60,500 | 98% | ▼ | 8828 | 0 | 7 | 98% | 9% |
| 20251023 | 4,380 | 4,457 | 4,362 | 4,434 | 1,388,300 | 77,000 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 9% |
| 20251030 | 4,401 | 4,500 | 4,381 | 4,500 | 1,830,200 | 367,100 | 102% | ▲ | 1771 | 0 | 2 | 99% | 8% |
| 20251022 | 4,372 | 4,401 | 4,337 | 4,391 | 1,311,300 | -209,000 | 102% | ▲ | 2222 | 51 | 8 | 99% | 8% |
| 20251029 | 4,478 | 4,485 | 4,390 | 4,412 | 1,463,100 | 144,500 | 99% | ▼▼ | 7777 | 0 | 3 | 97% | 6% |
| 20251021 | 4,358 | 4,378 | 4,301 | 4,315 | 1,520,300 | 203,000 | 100% | ▼ | 1117 | 51 | 9 | 97% | 6% |
| 20251020 | 4,349 | 4,349 | 4,294 | 4,320 | 1,317,300 | -382,200 | 101% | ▲ | 2222 | 51 | 6 | 97% | 6% |
| 20251017 | 4,231 | 4,284 | 4,210 | 4,263 | 1,699,500 | -40,800 | 100% | ▼▼ | 8888 | 0 | 6 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 708,400 | 91,500 | 579,400 | 36,800 | 129,000 | 54,700 |
| 2025-10-24 | 683,600 | 91,000 | 577,800 | 37,400 | 105,800 | 53,600 |
| 2025-10-31 | 700,400 | 77,700 | 568,900 | 36,100 | 131,500 | 41,600 |
| 2025-11-07 | 702,800 | 79,000 | 568,700 | 36,400 | 134,100 | 42,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2025-06-09 15:36 | S100VWDJ | 株式会社豊田自動織機 | 変更報告書 |
| 2025-06-25 11:17 | S100W4GV | 株式会社豊田自動織機 | 変更報告書 |
| 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） |