[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:47330億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 4,037 | 4,102 | 4,022 | 4,102 | 2,229,900 | 442,000 | 101% | ▲ | 7771 | 0 | 5 | 98% | 5% |
| 20251028 | 4,560 | 4,560 | 4,456 | 4,456 | 1,318,600 | -60,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20251017 | 4,231 | 4,284 | 4,210 | 4,263 | 1,699,500 | -40,800 | 100% | ▼▼ | 8888 | 0 | 6 | 96% | 5% |
| 20251016 | 4,400 | 4,400 | 4,269 | 4,277 | 1,740,300 | -257,900 | 99% | ▼ | 2828 | 0 | 0 | 96% | 5% |
| 20251015 | 4,356 | 4,364 | 4,303 | 4,330 | 1,998,200 | -1,002,700 | 101% | ▲ | 8222 | 0 | 0 | 97% | 7% |
| 20251009 | 4,469 | 4,488 | 4,410 | 4,410 | 2,209,900 | -153,700 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20251008 | 4,480 | 4,510 | 4,423 | 4,436 | 2,363,600 | -262,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20251007 | 4,431 | 4,473 | 4,405 | 4,453 | 2,626,200 | -104,400 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 12% |
| 20251003 | 4,146 | 4,230 | 4,137 | 4,230 | 1,562,600 | -600,400 | 102% | ▲ | 2222 | 0 | 2 | 100% | 7% |
| 20251002 | 4,122 | 4,204 | 4,120 | 4,154 | 2,163,000 | -371,300 | 100% | ▼ | 2288 | 0 | 3 | 99% | 6% |
| 20251010 | 4,410 | 4,421 | 4,320 | 4,343 | 2,791,200 | 581,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 98% | 9% |
| 20251014 | 4,273 | 4,374 | 4,257 | 4,308 | 3,000,900 | 209,700 | 99% | ▼▼▼▼ | 7777 | 24 | 9 | 97% | 6% |
| 20251006 | 4,461 | 4,461 | 4,362 | 4,426 | 2,730,600 | 1,168,000 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251001 | 4,172 | 4,190 | 4,096 | 4,172 | 2,534,300 | 304,400 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 6% |
| 20251023 | 4,380 | 4,457 | 4,362 | 4,434 | 1,388,300 | 77,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251027 | 4,550 | 4,589 | 4,511 | 4,567 | 1,379,100 | 36,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251020 | 4,349 | 4,349 | 4,294 | 4,320 | 1,317,300 | -382,200 | 101% | ▲ | 2222 | 51 | 6 | 97% | 6% |
| 20251021 | 4,358 | 4,378 | 4,301 | 4,315 | 1,520,300 | 203,000 | 100% | ▼ | 1117 | 51 | 0 | 97% | 6% |
| 20251022 | 4,372 | 4,401 | 4,337 | 4,391 | 1,311,300 | -209,000 | 102% | ▲ | 2222 | 51 | 0 | 99% | 8% |
| 20251024 | 4,504 | 4,524 | 4,468 | 4,492 | 1,342,900 | -45,400 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20250929 | 4,130 | 4,185 | 4,058 | 4,078 | 1,787,900 | -485,200 | 97% | ▼ | 8888 | 51 | 6 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 687,100 | 90,200 | 571,500 | 35,900 | 115,600 | 54,300 |
| 2025-10-10 | 703,800 | 93,300 | 577,600 | 37,200 | 126,200 | 56,100 |
| 2025-10-17 | 708,400 | 91,500 | 579,400 | 36,800 | 129,000 | 54,700 |
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） |