[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/卸売業】 売上高:103095500 当期純利益:3625060 総資産:70574600 時価:41976億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 3,847 | 3,956 | 3,841 | 3,942 | 3,514,600 | 935,000 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20250813 | 3,929 | 3,979 | 3,894 | 3,910 | 2,642,700 | -764,000 | 100% | ▲ | 8582 | 0 | 0 | 99% | 22% |
| 20250812 | 3,960 | 4,015 | 3,894 | 3,902 | 3,406,700 | -107,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 22% |
| 20250807 | 3,800 | 3,847 | 3,780 | 3,829 | 2,579,600 | -332,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250806 | 3,700 | 3,798 | 3,691 | 3,793 | 2,912,200 | -71,200 | 103% | ▲▲ | 2222 | 0 | 3 | 100% | 19% |
| 20250819 | 3,818 | 3,889 | 3,811 | 3,857 | 2,413,700 | 104,700 | 102% | ▲ | 1111 | 0 | 0 | 98% | 18% |
| 20250815 | 3,771 | 3,823 | 3,763 | 3,798 | 2,073,800 | -518,100 | 101% | ▲ | 8282 | 0 | 0 | 96% | 17% |
| 20250814 | 3,889 | 3,898 | 3,755 | 3,762 | 2,591,900 | -50,800 | 96% | ▼ | 8888 | 0 | 0 | 95% | 17% |
| 20250818 | 3,798 | 3,818 | 3,761 | 3,775 | 2,309,000 | 235,200 | 99% | ▼ | 7717 | 0 | 0 | 96% | 16% |
| 20250805 | 3,580 | 3,672 | 3,577 | 3,669 | 2,983,400 | 536,400 | 103% | ▲ | 1111 | 0 | 2 | 100% | 15% |
| 20250828 | 3,894 | 3,966 | 3,889 | 3,952 | 1,821,400 | 172,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250825 | 3,871 | 3,922 | 3,859 | 3,878 | 1,349,200 | 245,600 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 13% |
| 20250827 | 3,851 | 3,887 | 3,827 | 3,884 | 1,649,200 | -4,286,200 | 101% | ▲ | 8282 | 0 | 0 | 99% | 13% |
| 20250804 | 3,510 | 3,560 | 3,490 | 3,551 | 2,447,000 | -980,300 | 99% | ▼ | 8888 | 0 | 3 | 99% | 12% |
| 20250801 | 3,541 | 3,624 | 3,522 | 3,580 | 3,427,300 | 61,300 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 12% |
| 20250826 | 3,860 | 3,889 | 3,822 | 3,861 | 5,935,400 | 4,586,200 | 100% | ▼ | 7777 | 0 | 0 | 98% | 12% |
| 20250820 | 3,857 | 3,869 | 3,799 | 3,816 | 1,723,600 | -690,100 | 99% | ▼ | 8828 | 51 | 0 | 97% | 11% |
| 20250821 | 3,802 | 3,825 | 3,776 | 3,808 | 1,164,500 | -559,100 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 11% |
| 20250822 | 3,813 | 3,841 | 3,797 | 3,840 | 1,103,600 | -60,900 | 101% | ▲ | 2222 | 51 | 0 | 97% | 11% |
| 20250731 | 3,467 | 3,482 | 3,388 | 3,471 | 3,366,000 | 1,178,100 | 101% | ▲ | 7771 | 0 | 4 | 99% | 9% |
| 20250728 | 3,493 | 3,495 | 3,453 | 3,465 | 1,364,100 | -244,000 | 100% | ▼▼ | 8888 | 0 | 7 | 99% | 9% |
| 20250730 | 3,472 | 3,488 | 3,445 | 3,445 | 2,187,900 | 818,400 | 100% | ▼▼▼▼ | 1117 | 24 | 5 | 99% | 8% |
| 20250729 | 3,423 | 3,458 | 3,422 | 3,451 | 1,369,500 | 5,400 | 100% | ▼▼▼ | 7777 | 24 | 6 | 99% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 658,200 | 115,800 | 532,300 | 42,100 | 125,900 | 73,700 |
| 2025-08-08 | 684,800 | 134,500 | 534,700 | 46,600 | 150,100 | 87,900 |
| 2025-08-15 | 704,200 | 112,700 | 541,700 | 39,000 | 162,500 | 73,700 |
| 2025-08-22 | 731,600 | 95,700 | 584,700 | 38,600 | 146,900 | 57,100 |
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 |