intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 12,720 | 12,720 | 12,300 | 12,390 | 618,700 | -605 | 95% | 97% | 135% | ▼ | 101% | 105% | 96% | 88% | 100% |
20240726 | 12,255 | 12,560 | 12,195 | 12,340 | 365,300 | -50 | 100% | 101% | 59% | ▼ | 100% | 94% | 93% | 87% | 100% |
20240729 | 12,640 | 12,730 | 12,455 | 12,580 | 314,400 | 240 | 102% | 100% | 86% | ▲ | 102% | 89% | 95% | 89% | 102% |
20240730 | 12,410 | 12,725 | 12,410 | 12,650 | 417,100 | 70 | 101% | 102% | 133% | ▲ | 103% | 85% | 94% | 90% | 103% |
20240731 | 12,500 | 12,830 | 12,255 | 12,830 | 690,100 | 180 | 101% | 103% | 165% | ▲ | 98% | 89% | 97% | 91% | 104% |
20240801 | 12,150 | 12,335 | 11,715 | 11,850 | 1,010,800 | -980 | 92% | 98% | 146% | ▼ | 98% | 97% | 104% | 84% | 100% |
20240802 | 11,200 | 11,260 | 10,880 | 11,015 | 1,067,900 | -835 | 93% | 98% | 106% | ▼ | 92% | 108% | 117% | 78% | 100% |
20240805 | 9,915 | 10,145 | 8,908 | 9,108 | 1,310,100 | -1,907 | 83% | 92% | 123% | ▼ | 106% | 110% | 115% | 66% | 100% |
20240806 | 10,020 | 10,610 | 10,020 | 10,585 | 1,093,400 | 1,477 | 116% | 106% | 83% | ▲ | 104% | 107% | 110% | 77% | 116% |
20240807 | 10,450 | 11,125 | 10,255 | 10,870 | 1,262,600 | 285 | 103% | 104% | 115% | ▲ | 98% | 106% | 108% | 79% | 119% |
20240808 | 10,735 | 10,850 | 10,485 | 10,570 | 667,900 | -300 | 97% | 98% | 53% | ▼ | 98% | 108% | 106% | 77% | 116% |
20240809 | 10,855 | 10,855 | 10,385 | 10,690 | 743,900 | 120 | 101% | 98% | 111% | ▲ | 101% | 108% | 106% | 78% | 117% |
20240813 | 10,900 | 11,010 | 10,735 | 10,975 | 539,800 | 285 | 103% | 101% | 73% | ▲▲ | 101% | 105% | 104% | 80% | 120% |
20240814 | 11,060 | 11,230 | 10,950 | 11,180 | 496,100 | 205 | 102% | 101% | 92% | ▲▲▲ | 103% | 105% | 104% | 81% | 123% |
20240815 | 11,010 | 11,400 | 11,010 | 11,370 | 564,000 | 190 | 102% | 103% | 114% | ▲▲▲▲ | 100% | 98% | 98% | 85% | 125% |
20240816 | 11,760 | 11,885 | 11,625 | 11,755 | 599,900 | 385 | 103% | 100% | 106% | ▲▲▲▲▲ | 98% | 98% | 98% | 88% | 129% |
20240819 | 11,740 | 11,825 | 11,450 | 11,525 | 359,800 | -230 | 98% | 98% | 60% | ▼ | 99% | 98% | 98% | 87% | 127% |
20240820 | 11,720 | 11,735 | 11,525 | 11,605 | 323,000 | 80 | 101% | 99% | 90% | ▲ | 101% | 100% | 97% | 88% | 127% |
20240821 | 11,410 | 11,510 | 11,350 | 11,470 | 353,900 | -135 | 99% | 101% | 110% | ▼ | 101% | 102% | 97% | 88% | 126% |
20240822 | 11,355 | 11,440 | 11,300 | 11,435 | 411,000 | -35 | 100% | 101% | 116% | ▼▼ | 100% | 100% | 97% | 89% | 126% |
20240823 | 11,505 | 11,520 | 11,305 | 11,480 | 340,700 | 45 | 100% | 100% | 83% | ▲ | 98% | 100% | 97% | 89% | 126% |
20240826 | 11,430 | 11,500 | 11,230 | 11,235 | 481,300 | -245 | 98% | 98% | 141% | ▼ | 101% | 102% | 99% | 88% | 123% |
20240827 | 11,200 | 11,425 | 11,110 | 11,365 | 393,500 | 130 | 101% | 101% | 82% | ▲ | 102% | 101% | 101% | 89% | 125% |
20240828 | 11,365 | 11,570 | 11,350 | 11,545 | 385,600 | 180 | 102% | 102% | 98% | ▲▲ | 99% | 99% | 102% | 90% | 127% |
20240829 | 11,535 | 11,620 | 11,420 | 11,420 | 393,700 | -125 | 99% | 99% | 102% | ▼ | 100% | 97% | 103% | 96% | 125% |
20240830 | 11,420 | 11,505 | 11,270 | 11,440 | 588,700 | 20 | 100% | 100% | 150% | ▲ | 99% | 95% | 102% | 97% | 126% |
20240902 | 11,590 | 11,665 | 11,470 | 11,475 | 350,100 | 35 | 100% | 99% | 59% | ▲▲ | 100% | 95% | 103% | 98% | 126% |
20240903 | 11,490 | 11,610 | 11,450 | 11,450 | 253,200 | -25 | 100% | 100% | 72% | ▼ | 101% | 98% | 108% | 97% | 108% |
20240904 | 10,930 | 11,145 | 10,930 | 11,015 | 598,500 | -435 | 96% | 101% | 236% | ▼▼ | 101% | 97% | 108% | 94% | 104% |
20240905 | 10,950 | 11,220 | 10,860 | 11,040 | 540,800 | 25 | 100% | 101% | 90% | ▲ | 100% | 97% | 107% | 94% | 104% |
20240906 | 11,000 | 11,135 | 10,840 | 10,965 | 500,400 | -75 | 99% | 100% | 93% | ▼ | 102% | 102% | 112% | 93% | 103% |
20240909 | 10,495 | 10,725 | 10,400 | 10,685 | 451,700 | -280 | 97% | 102% | 90% | ▼▼ | 100% | 100% | 110% | 91% | 100% |
20240910 | 10,690 | 10,770 | 10,570 | 10,660 | 511,400 | -25 | 100% | 100% | 113% | ▼▼▼ | 99% | 101% | 112% | 91% | 100% |
20240911 | 10,565 | 10,640 | 10,335 | 10,420 | 595,500 | -240 | 98% | 99% | 116% | ▼▼▼▼ | 100% | 102% | 109% | 89% | 100% |
20240912 | 10,725 | 10,825 | 10,605 | 10,710 | 568,200 | 290 | 103% | 100% | 95% | ▲ | 99% | 104% | 109% | 91% | 103% |
20240913 | 10,710 | 10,720 | 10,580 | 10,645 | 512,400 | -65 | 99% | 99% | 90% | ▼ | 98% | 103% | 109% | 92% | 102% |
20240917 | 10,745 | 10,835 | 10,310 | 10,525 | 476,200 | -120 | 99% | 98% | 93% | ▼▼ | 100% | 105% | 110% | 91% | 101% |
20240918 | 10,615 | 10,665 | 10,465 | 10,635 | 468,100 | 110 | 101% | 100% | 98% | ▲ | 100% | 104% | 106% | 92% | 102% |
20240919 | 10,995 | 11,135 | 10,855 | 10,990 | 638,200 | 355 | 103% | 100% | 136% | ▲▲ | 99% | 105% | 104% | 95% | 105% |
20240920 | 11,250 | 11,335 | 11,080 | 11,110 | 703,900 | 120 | 101% | 99% | 110% | ▲▲▲ | 99% | 105% | 101% | 96% | 107% |
20240924 | 11,235 | 11,380 | 11,110 | 11,115 | 434,900 | 5 | 100% | 99% | 62% | ▲▲▲▲ | 100% | 102% | 102% | 96% | 107% |
20240925 | 11,100 | 11,185 | 11,025 | 11,120 | 434,800 | 5 | 100% | 100% | 100% | ▲▲▲▲▲ | 102% | 101% | 101% | 96% | 107% |
20240926 | 11,225 | 11,440 | 11,170 | 11,435 | 706,400 | 315 | 103% | 102% | 162% | ▲▲▲▲▲▲ | 102% | 99% | 97% | 99% | 110% |
20240927 | 11,595 | 11,860 | 11,490 | 11,780 | 1,025,000 | 345 | 103% | 102% | 145% | ▲▲▲▲▲▲▲ | 99% | 102% | 100% | 100% | 113% |
20240930 | 11,180 | 11,350 | 10,920 | 11,025 | 850,300 | -755 | 94% | 99% | 83% | ▼ | 102% | 105% | 100% | 94% | 106% |
20241001 | 11,150 | 11,375 | 11,135 | 11,365 | 706,900 | 340 | 103% | 102% | 83% | ▲ | 101% | 105% | 100% | 96% | 109% |
20241002 | 11,110 | 11,380 | 11,110 | 11,275 | 505,000 | -90 | 99% | 101% | 71% | ▼ | 98% | 97% | 94% | 96% | 108% |
20241003 | 11,725 | 11,725 | 11,385 | 11,435 | 458,600 | 160 | 101% | 98% | 91% | ▲ | 99% | 99% | 96% | 97% | 110% |
20241004 | 11,460 | 11,475 | 11,270 | 11,320 | 592,500 | -115 | 99% | 99% | 129% | ▼ | 99% | 97% | 92% | 96% | 109% |
20241007 | 11,750 | 11,835 | 11,660 | 11,680 | 656,800 | 360 | 103% | 99% | 111% | ▲ | 99% | 99% | 0% | 99% | 112% |
20241008 | 11,445 | 11,510 | 11,275 | 11,320 | 480,200 | -360 | 97% | 99% | 73% | ▼ | 98% | 98% | 0% | 96% | 109% |
20241009 | 11,430 | 11,435 | 11,195 | 11,230 | 407,900 | -90 | 99% | 98% | 85% | ▼▼ | 100% | 98% | 0% | 95% | 108% |
20241010 | 11,385 | 11,450 | 11,320 | 11,345 | 426,100 | 115 | 101% | 100% | 104% | ▲ | 100% | 98% | 0% | 96% | 109% |
20241011 | 11,300 | 11,460 | 11,260 | 11,295 | 491,500 | -50 | 100% | 100% | 115% | ▼ | 98% | 97% | 0% | 96% | 107% |
20241015 | 11,395 | 11,420 | 11,185 | 11,195 | 432,400 | -100 | 99% | 98% | 88% | ▼▼ | 102% | 101% | 0% | 95% | 106% |
20241016 | 10,960 | 11,270 | 10,900 | 11,130 | 386,700 | -65 | 99% | 102% | 89% | ▼▼▼ | 100% | 97% | 0% | 94% | 106% |
20241017 | 11,150 | 11,245 | 11,085 | 11,095 | 428,800 | -35 | 100% | 100% | 111% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 104% |
20241018 | 11,120 | 11,210 | 11,060 | 11,080 | 555,200 | -15 | 100% | 100% | 129% | ▼▼▼▼▼ | 99% | 0% | 0% | 94% | 101% |
20241021 | 11,155 | 11,155 | 10,965 | 11,050 | 424,500 | -30 | 100% | 99% | 76% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
20241022 | 10,990 | 11,030 | 10,795 | 10,855 | 547,900 | -195 | 98% | 99% | 129% | ▼▼▼▼▼▼▼ | % | % | % | 92% | 100% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2024-10-18 | 10,600 | 194,900 | 5,000 | 29,000 | 5,600 | 165,900 |
2024-10-11 | 13,000 | 191,300 | 5,100 | 30,100 | 7,900 | 161,200 |
2024-10-04 | 12,200 | 193,700 | 4,900 | 29,100 | 7,300 | 164,600 |
2024-09-27 | 15,400 | 188,800 | 5,600 | 30,100 | 9,800 | 158,700 |
2024-09-20 | 14,000 | 203,000 | 4,800 | 30,100 | 9,200 | 172,900 |
2024-09-13 | 13,800 | 204,600 | 5,300 | 30,100 | 8,500 | 174,500 |
2024-09-06 | 8,100 | 219,100 | 1,700 | 31,200 | 6,400 | 187,900 |
2024-08-30 | 9,900 | 236,200 | 1,500 | 51,800 | 8,400 | 184,400 |
2024-08-23 | 8,100 | 234,400 | 1,400 | 53,200 | 6,700 | 181,200 |
2024-08-16 | 13,100 | 231,900 | 1,700 | 52,800 | 11,400 | 179,100 |
2024-08-09 | 6,300 | 237,300 | 1,100 | 52,000 | 5,200 | 185,300 |
2024-08-02 | 8,000 | 344,700 | 800 | 92,700 | 7,200 | 252,000 |
2024-07-26 | 7,200 | 333,800 | 1,400 | 85,500 | 5,800 | 248,300 |
2024-07-19 | 20,700 | 324,900 | 1,800 | 84,800 | 18,900 | 240,100 |
2024-07-12 | 23,900 | 308,200 | 1,900 | 82,400 | 22,000 | 225,800 |
2024-07-05 | 28,900 | 294,200 | 4,400 | 81,600 | 24,500 | 212,600 |
2024-06-28 | 27,000 | 322,600 | 4,300 | 86,200 | 22,700 | 236,400 |
2024-06-21 | 26,700 | 324,700 | 4,100 | 83,300 | 22,600 | 241,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UGX8 | 350 | 2024-10-03 10:44 | 株式会社豊田自動織機 | 株式会社デンソー | 変更報告書 |
S100UGST | 350 | 2024-10-02 14:08 | 株式会社豊田自動織機 | 野村證券株式会社 | 変更報告書 |
S100UC4C | 350 | 2024-09-09 16:28 | 株式会社豊田自動織機 | 野村證券株式会社 | 変更報告書 |
S100UC95 | 360 | 2024-09-09 16:11 | 株式会社豊田自動織機 | 野村證券株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
S100U98O | 350 | 2024-08-20 14:26 | 株式会社豊田自動織機 | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
S100T589 | 350 | 2024-03-29 16:00 | 株式会社豊田自動織機 | 株式会社デンソー | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6201 | 1 | 株式会社 豊田自動織機 | 2024-10-23 05:21:58 |
6201 | 2 | 支配株主等に関する事項について | 株式会社 豊田自動織機 | 2024-06-26 18:29:27 |
6201 | 2 | IR サイトマップ | 株式会社 豊田自動織機 | 2024-06-26 18:29:25 |
6201 | 2 | IR カレンダー | 株式会社 豊田自動織機 | 2024-06-26 18:29:23 |
6201 | 2 | 株主・投資家情報 | 株式会社 豊田自動織機 | 2024-06-26 18:29:22 |
6201 | 2 | 株主・投資家の皆様 | ステークホルダーとの関わり | サステナビリティ | 株式会社 豊田自動織機 | 株式会社 豊田自動織機 | 2024-06-26 18:29:21 |
6201 | 2 | 株主・投資家情報 | 株式会社 豊田自動織機 | 2024-06-26 18:29:20 |
6201 | 3 | 人事異動のお知らせ | 株式会社 豊田自動織機 | 2024-10-09 22:29:36 |
6201 | 3 | 自己株式の取得状況に関するお知らせ | 株式会社 豊田自動織機 | 2024-10-02 18:28:40 |
6201 | 3 | 組織変更および人事異動のお知らせ | 株式会社 豊田自動織機 | 2024-09-27 14:30:04 |