5105--TOYO-【ゴム製品】【タイヤ】米国の大口径タイヤ市場でシェア4割と首位
売上高:5528250-当期純利益:722730-総資産:6454800-時価:376955506----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202410022,1072,1292,0902,0971,519,700-2299%100%89%99%99%102%97%107%
202410032,1402,1472,1182,1221,239,30025101%99%82%100%101%103%99%108%
202410042,1252,1282,1082,1231,150,4001100%100%93%▲▲100%99%100%99%108%
202410072,1802,1812,1512,1701,261,20048102%100%110%▲▲▲99%100%102%100%111%
202410082,1472,1532,1202,1201,696,100-5098%99%134%100%101%105%98%108%
202410092,1262,1362,1012,1171,190,900-4100%100%70%▼▼101%101%104%98%108%
202410102,1302,1592,1212,1481,113,10032101%101%93%100%101%104%99%109%
202410112,1302,1412,1232,1251,269,000-2499%100%114%100%99%103%98%108%
202410152,1522,1642,1322,1431,398,10019101%100%110%100%101%104%99%109%
202410162,1302,1572,1222,1381,119,500-6100%100%80%100%100%110%99%109%
202410172,1482,1692,1432,152854,20014101%100%76%98%100%111%99%108%
202410182,1502,1502,1152,1171,256,000-3598%98%147%101%101%112%98%105%
202410212,1292,1502,1192,140959,50023101%101%76%101%102%114%99%105%
202410222,1352,1672,1262,1551,560,40015101%101%163%▲▲99%101%112%99%105%
202410232,1602,1712,1382,1431,064,800-1399%99%68%101%102%114%99%103%
202410242,1302,1472,0962,1461,681,4003100%101%158%100%103%114%99%103%
202410252,1352,1482,1242,138927,200-8100%100%55%101%102%113%99%102%
202410282,1382,1722,1242,1681,186,40030101%101%128%100%100%112%100%104%
202410292,1732,1832,1562,183802,40016101%100%68%▲▲100%100%111%100%104%
202410302,1852,1952,1742,1761,044,000-8100%100%130%100%102%111%100%104%
202410312,1872,1982,1722,189953,40014101%100%91%100%103%112%100%103%
202411012,1642,1932,1552,1741,182,000-1699%100%124%99%99%111%99%103%
202411052,1812,1962,1662,1661,222,200-8100%99%103%▼▼99%99%110%99%102%
202411062,1882,2102,1742,1761,726,20010100%99%141%101%99%109%99%103%
202411072,2002,2302,1932,2232,286,40047102%101%132%▲▲97%107%108%100%105%
202411082,2232,2242,1422,1512,863,300-7297%97%125%100%111%112%97%102%
202411112,1532,1622,1382,1461,768,100-5100%100%62%▼▼101%111%111%97%101%
202411122,1602,2132,1522,1732,174,30027101%101%123%100%111%111%98%103%
202411132,1772,2102,1762,1832,546,90011100%100%117%▲▲101%103%103%98%103%
202411142,3502,4672,3472,37010,166,100187109%101%399%▲▲▲101%102%103%100%112%
202411152,3752,4162,3592,3923,147,20022101%101%31%▲▲▲▲99%100%102%100%113%
202411182,3922,4222,3752,3782,178,400-1499%99%69%102%101%103%99%111%
202411192,3832,4302,3822,4271,855,40049102%102%85%99%98%100%100%114%
202411202,4402,4552,4042,4111,481,500-1699%99%80%99%99%102%99%113%
202411212,4122,4332,3822,3821,368,800-2999%99%92%▼▼101%99%103%98%111%
202411222,3822,4082,3712,4001,254,00018101%101%92%100%98%102%99%112%
202411252,4112,4402,3972,4021,848,6002100%100%147%▲▲100%98%103%99%112%
202411262,3932,4032,3552,3831,542,200-1999%100%83%98%100%105%98%111%
202411272,3502,3582,2922,3072,202,000-7797%98%143%▼▼102%103%107%95%107%
202411282,3062,3562,2982,353870,80047102%102%40%99%101%106%97%110%
202411292,3502,3522,3242,328779,200-2599%99%89%101%102%107%96%108%
202412022,3322,3642,3302,354815,60026101%101%105%100%102%106%97%110%
202412032,3502,3792,3502,3591,420,9005100%100%174%▲▲100%102%105%97%110%
202412042,3682,3832,3602,3711,044,20013101%100%73%▲▲▲99%102%104%98%110%
202412052,3832,3912,3612,3641,172,100-7100%99%112%100%102%104%97%110%
202412062,3842,4062,3782,3881,173,40024101%100%100%100%102%104%98%111%
202412092,3982,4212,3932,3961,315,8008100%100%112%▲▲99%101%102%99%110%
202412102,4292,4382,4012,4061,097,00010100%99%83%▲▲▲100%101%103%99%110%
202412112,4182,4382,3982,424962,80018101%100%88%▲▲▲▲100%100%102%100%105%
202412122,4382,4602,4372,4441,092,60020101%100%113%▲▲▲▲▲101%101%101%100%106%
202412132,4252,4442,4192,4391,362,200-5100%101%125%100%99%99%100%106%
202412162,4602,4852,4512,4511,022,70012100%100%75%98%100%0%100%106%
202412172,4602,4612,4032,4031,484,500-4898%98%145%100%101%0%98%104%
202412182,4402,4592,4362,4481,934,90045102%100%130%100%102%0%100%106%
202412192,4202,4422,4162,4291,372,200-2099%100%71%99%101%0%99%105%
202412202,4632,4662,4342,4341,181,4006100%99%86%101%101%0%99%106%
202412232,4502,4652,4272,4631,388,30029101%101%118%▲▲100%99%0%100%107%
202412242,4602,4692,4472,4621,132,800-2100%100%82%100%99%0%100%107%
202412252,4692,4712,4442,4711,310,3009100%100%116%100%0%0%100%106%
202412262,4752,4942,4622,4862,384,60016101%100%182%▲▲101%0%0%100%107%
202412272,4212,4452,4082,4442,255,000-4298%101%95%100%0%0%98%104%
202412302,4442,4522,4272,4461,134,8002100%100%50%%%%98%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-2069,7001,127,60033,900663,00035,800464,600
2024-12-1369,4001,086,30034,500657,60034,900428,700
2024-12-0668,3001,150,50034,000667,80034,300482,700
2024-11-2969,1001,228,70033,800695,40035,300533,300
2024-11-22100,3001,110,20034,300649,40066,000460,800
2024-11-15101,5001,131,90034,300663,90067,200468,000
2024-11-0863,3001,956,00034,3001,276,60029,000679,400
2024-11-0165,9001,392,50035,000872,40030,900520,100
2024-10-2570,2001,466,30039,000858,80031,200607,500
2024-10-1861,5001,604,50039,300898,50022,200706,000
2024-10-1162,2001,409,00039,400857,70022,800551,300
2024-10-0460,8001,423,50039,300828,20021,500595,300
2024-09-2771,8001,262,80038,300721,10033,500541,700
2024-09-2075,8001,241,90038,300631,20037,500610,700
2024-09-1352,9001,203,90037,700581,10015,200622,800
2024-09-0654,4001,153,20037,800564,10016,600589,100
2024-08-3058,5001,123,10037,300550,20021,200572,900
2024-08-2333,8001,245,1004,700706,30029,100538,800
2024-08-1619,5001,508,6004,100974,80015,400533,800
2024-08-0932,6001,997,90013,4001,508,70019,200489,200
2024-08-0222,3004,226,0004,6003,748,30017,700477,700
2024-07-2628,8004,718,7004,6004,225,60024,200493,100
2024-07-1935,2004,689,9004,4004,211,10030,800478,800
2024-07-1235,0004,633,4004,4004,172,90030,600460,500
2024-07-0527,5004,724,2004,9004,090,70022,600633,500
2024-06-2839,2004,549,7006,1004,000,20033,100549,500
2024-06-2136,6004,390,2004,8003,916,60031,800473,600
2024-06-1439,4004,320,8004,9003,842,80034,500478,000
2024-06-0751,4004,172,0001,7003,792,90049,700379,100
2024-05-3158,6004,131,9002,2003,757,00056,400374,900
2024-05-2436,4004,142,4003,0003,759,00033,400383,400
2024-05-1735,2004,101,6003,3003,752,80031,900348,800
2024-05-1047,3003,957,4005,1003,691,30042,200266,100
2024-05-0246,1003,955,1005,1003,699,90041,000255,200
2024-04-2643,5003,950,1004,2003,685,70039,300264,400
2024-04-1948,8003,959,8008,8003,663,60040,000296,200
2024-04-1269,2003,970,20014,8003,605,30054,400364,900
2024-04-0560,2003,973,00014,6003,549,30045,600423,700
2024-03-2973,2003,917,30014,6003,521,60058,600395,700
2024-03-2280,1003,954,70029,1003,528,80051,000425,900
2024-03-1598,3003,925,80055,7003,495,40042,600430,400
2024-03-08114,3003,810,40055,6003,396,00058,700414,400
2024-03-01148,0003,532,20067,2003,138,10080,800394,100
2024-02-22429,0003,422,30075,5003,093,800353,500328,500
2024-02-16343,0003,431,900210,7003,097,700132,300334,200
2024-02-0966,1003,317,5002,6002,914,20063,500403,300
2024-02-0265,3003,367,2002,3002,901,90063,000465,300
2024-01-2684,0002,342,2003,6001,723,40080,400618,800
2024-01-19218,9001,950,70013,5001,314,000205,400636,700
2024-01-1223,100683,9003,000404,60020,100279,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-10 J.P. MORGAN SECURITIES PLC00.00%-1,496,7342,4292,4382,4012,4061,097,000
2024-11-27 Integrated Core Strategies (Asia) Pte. Ltd.603,4890.39%-289,8142,3502,3582,2922,3072,202,000
2024-11-26 Integrated Core Strategies (Asia) Pte. Ltd.893,3030.57%-109,9752,3932,4032,3552,3831,542,200
2024-11-15 Integrated Core Strategies (Asia) Pte. Ltd.1,003,2780.65%321,0892,3752,4162,3592,3923,147,200
2024-11-13 Integrated Core Strategies (Asia) Pte. Ltd.682,1890.44%-140,3642,1772,2102,1762,1832,546,900
2024-11-11 Integrated Core Strategies (Asia) Pte. Ltd.822,5530.53%108,4172,1532,1622,1382,1461,768,100
2024-11-05 Integrated Core Strategies (Asia) Pte. Ltd.714,1360.46%-127,9002,1812,1962,1662,1661,222,200
2024-11-01 Integrated Core Strategies (Asia) Pte. Ltd.842,0360.54%-100,7162,1642,1932,1552,1741,182,000
2024-10-31 Integrated Core Strategies (Asia) Pte. Ltd.942,7520.61%24,2032,1872,1982,1722,189953,400
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.918,5490.59%-157,8922,1852,1952,1742,1761,044,000
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.1,076,4410.69%-129,2002,1352,1672,1262,1551,560,400
2024-10-18 Integrated Core Strategies (Asia) Pte. Ltd.1,205,6410.78%-111,2482,1502,1502,1152,1171,256,000
2024-10-16 J.P. MORGAN SECURITIES PLC1,496,7340.97%-165,2002,1302,1572,1222,1381,119,500
2024-10-11 J.P. MORGAN SECURITIES PLC1,661,9341.07%-282,5002,1302,1412,1232,1251,269,000
2024-10-10 J.P. MORGAN SECURITIES PLC1,944,4341.26%205,3002,1302,1592,1212,1481,113,100
2024-10-08 J.P. MORGAN SECURITIES PLC1,739,1341.12%-314,3002,1472,1532,1202,1201,696,100
2024-10-07 J.P. MORGAN SECURITIES PLC2,053,4341.33%2,1802,1812,1512,1701,261,200
2024-10-04 J.P. MORGAN SECURITIES PLC2,232,1341.44%392,3002,1252,1282,1082,1231,150,400
2024-10-03 J.P. MORGAN SECURITIES PLC1,839,8341.19%2,1402,1472,1182,1221,239,300
2024-10-03 三菱UFJモルガン・スタンレー証券株式会社673,1930.43%-1,016,8952,1402,1472,1182,1221,239,300
2024-10-01 Integrated Core Strategies (Asia) Pte. Ltd.1,316,8890.85%130,8002,1012,1352,0992,1191,699,300
2024-09-30 Integrated Core Strategies (Asia) Pte. Ltd.1,186,0890.76%215,8942,0882,1222,0812,0871,505,000
2024-09-26 Integrated Core Strategies (Asia) Pte. Ltd.970,1950.62%85,5022,0802,1082,0712,1081,251,700
2024-09-19 三菱UFJモルガン・スタンレー証券株式会社1,690,0881.09%-23,7862,0212,0502,0062,0221,270,800
2024-09-17 三菱UFJモルガン・スタンレー証券株式会社1,713,8741.11%252,3001,9952,0031,9381,9641,639,400
2024-09-12 Integrated Core Strategies (Asia) Pte. Ltd.884,6930.57%-145,6662,0232,0401,9982,0211,076,700
2024-09-11 三菱UFJモルガン・スタンレー証券株式会社1,461,5740.94%522,0672,0202,0201,9681,9921,289,200
2024-09-11 J.P. MORGAN SECURITIES PLC300,3030.19%-479,0002,0202,0201,9681,9921,289,200
2024-09-09 Integrated Core Strategies (Asia) Pte. Ltd.1,030,3590.66%-51,4002,0002,0481,9882,0421,044,500
2024-09-06 Integrated Core Strategies (Asia) Pte. Ltd.1,081,7590.70%2,0822,0892,0482,0641,132,800
2024-09-04 J.P. MORGAN SECURITIES PLC779,3030.50%2,1102,1202,0792,0891,531,800
2024-09-03 三菱UFJモルガン・スタンレー証券株式会社939,5070.60%939,5072,1702,1722,1402,152712,200
2024-08-19 Integrated Core Strategies (Asia) Pte. Ltd.821,9750.53%2,1562,1792,0962,1031,944,100
2024-06-17 GOLDMAN SACHS INTERNATIONAL736,8490.47%-43,0322,6192,6192,5532,5651,050,200
2024-06-06 GOLDMAN SACHS INTERNATIONAL779,8810.50%291,1992,7632,7782,7272,737669,800
2024-05-28 JPM Securities Japan Co Ltd.283,8400.18%-635,8922,7292,7552,7252,749478,500
2024-05-20 JPM Securities Japan Co Ltd.919,7320.59%-11,9252,7312,7832,7182,782729,100
2024-05-17 J.P. MORGAN SECURITIES PLC212,6000.13%-739,8002,7892,7892,7212,730892,900
2024-05-15 JPM Securities Japan Co Ltd.931,6570.60%154,1722,9132,9942,8162,8321,455,800
2024-05-07 J.P. MORGAN SECURITIES PLC952,4000.61%44,3002,9402,9592,8662,882726,800
2024-04-26 J.P. MORGAN SECURITIES PLC908,1000.58%-104,6002,8002,8772,7742,874729,400
2024-04-23 J.P. MORGAN SECURITIES PLC1,012,7000.65%-504,3002,8942,9042,8462,862702,600
2024-04-23 JPM Securities Japan Co Ltd.777,4850.50%57,7382,8942,9042,8462,862702,600
2024-04-22 J.P. MORGAN SECURITIES PLC1,517,0000.98%-867,5002,8882,9092,8512,894683,900
2024-04-19 J.P. MORGAN SECURITIES PLC2,384,5001.54%-988,3002,8802,9072,8232,860772,100
2024-04-12 J.P. MORGAN SECURITIES PLC3,372,8002.18%1,000,1002,9002,9742,8702,9661,136,500
2024-04-12 三菱UFJモルガン・スタンレー証券株式会社00.00%-947,0862,9002,9742,8702,9661,136,500
2024-04-11 J.P. MORGAN SECURITIES PLC2,372,7001.53%756,1002,8532,8742,8382,859419,600
2024-04-11 JPM Securities Japan Co Ltd.719,7470.46%-200,4362,8532,8742,8382,859419,600
2024-04-10 J.P. MORGAN SECURITIES PLC1,616,6001.04%1,000,1002,8502,8842,8372,882595,500
2024-04-10 JPM Securities Japan Co Ltd.920,1830.59%-83,0002,8502,8842,8372,882595,500
2024-04-10 三菱UFJモルガン・スタンレー証券株式会社947,0860.61%-999,4662,8502,8842,8372,882595,500
2024-04-09 J.P. MORGAN SECURITIES PLC616,5000.40%-586,9002,8302,8532,8072,831343,700
2024-04-09 JPM Securities Japan Co Ltd.1,003,1830.65%-288,9472,8302,8532,8072,831343,700
2024-04-08 J.P. MORGAN SECURITIES PLC1,203,4000.78%1,105,2882,8062,8252,7922,818389,000
2024-04-08 三菱UFJモルガン・スタンレー証券株式会社1,946,5521.26%-518,0792,8062,8252,7922,818389,000
2024-03-22 J.P. MORGAN SECURITIES PLC98,1120.06%-1,294,4002,8512,8822,8152,858761,700
2024-03-22 JPM Securities Japan Co Ltd.1,292,1300.83%537,3672,8512,8822,8152,858761,700
2024-03-18 J.P. MORGAN SECURITIES PLC1,392,5120.90%2,6752,7162,6532,716643,300
2024-03-08 三菱UFJモルガン・スタンレー証券株式会社2,464,6311.59%1,020,5002,6332,6332,5802,6031,085,300
2024-03-06 三菱UFJモルガン・スタンレー証券株式会社1,444,1310.93%722,1902,6702,7382,6522,730952,800

TDnet更新情報

報告日strtime銘柄タイトル
2024112817:00TOYO TIRE 在欧州地域販売子会社の事業停止と新会社設立に関するお知らせ
2024111315:30TOYO TIRE 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024111315:30TOYO TIRE 業績予想の修正及び配当予想の修正に関するお知らせ
2024111315:30TOYO TIRE 2024年度第3四半期決算説明資料
2024103115:30TOYO TIRE 投資有価証券の売却についてのお知らせ
2024080911:00TOYO TIRE 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080911:00TOYO TIRE 2024年12月期 第2四半期(中間期)の連結業績予想値と実績値との差異及び通期連結業績予想の修正に関するお知らせ
2024080911:00TOYO TIRE 2024年度第2四半期決算説明資料
2024051415:30TOYO TIRE 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024051415:30TOYO TIRE 2024年度第1四半期決算説明資料
2024032716:00TOYO TIRE 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024032716:00TOYO TIRE 支配株主等に関する事項について
2024021415:30TOYO TIRE 2023年12月期 決算短信〔日本基準〕(連結)
2024021415:30TOYO TIRE 2023年12月期 個別業績の前期実績値との差異及び剰余金の配当(増配)に関するお知らせ
2024021415:30TOYO TIRE 2023年度通期決算説明資料
2024012617:00TOYO TIRE 株主代表訴訟の判決に関するお知らせ
2024012208:00TOYO TIRE 一部報道について

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UWI43502024-12-06 10:18TOYO TIRE(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100UTMO3502024-11-22 10:21TOYO TIRE(株)みずほ証券株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
51051 TOYO TIRES(トーヨータイヤ)企業サイト2024-12-30 19:25:25
51052 「TOYO TIRES FWT JAPAN SERIES 2025」に タイトルスポンサーとして協賛 | プレスリリース | TOYO TIRES(トーヨータイヤ)企業サイト2024-12-25 20:29:12
51052 「TOKYO AUTO SALON 2025」にTOYO TIRESブースを出展 | プレスリリース | TOYO TIRES(トーヨータイヤ)企業サイト2024-12-17 21:29:14
51052 TOYO TIREの温室効果ガス排出削減目標がSBT認定を取得 | プレスリリース | TOYO TIRES(トーヨータイヤ)企業サイト2024-12-09 21:30:21
51052 2025年版「TOYO TIRES カレンダー」を制作 | プレスリリース | TOYO TIRES(トーヨータイヤ)企業サイト2024-11-01 15:28:39
51052 世界三大カスタムカーの祭典「SEMA Show 2024」にTOYO TIRESブースを出展 | プレスリリース | TOYO TIRES(トーヨータイヤ)企業サイト2024-10-30 14:28:48
51052 未来に残したい景色がここに。TOYO TIRES presents BEAUTIFUL VIEW PROJECT2024-09-12 20:29:54
51052 TOYO TIRE 「統合報告書2024」を公開 | プレスリリース | TOYO TIRES(トーヨータイヤ)企業サイト2024-07-31 22:28:41
51052 都市型エクストリームスポーツイベント 「TOYO TIRES Downtown BMX 2024」を開催 | プレスリリース | TOYO TIRES(トーヨータイヤ)企業サイト2024-06-28 21:31:11
51052 「TOYO TIREグループ環境保護基金」2025年度助成団体を公募 | プレスリリース | TOYO TIRES(トーヨータイヤ)企業サイト2024-06-28 21:31:10