| 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 | 2,947 | 2,952 | 2,875 | 2,882 | 2,322,600 | -114 | 96% | 98% | 150% | ▼ | 100% | 105% | 95% | 87% | 100% |
| 20240726 | 2,882 | 2,918 | 2,863 | 2,869 | 1,827,100 | -13 | 100% | 100% | 79% | ▼ | 101% | 93% | 94% | 86% | 100% |
| 20240729 | 2,919 | 2,982 | 2,898 | 2,940 | 1,795,800 | 71 | 102% | 101% | 98% | ▲ | 102% | 90% | 94% | 88% | 102% |
| 20240730 | 2,925 | 2,991 | 2,910 | 2,990 | 1,739,700 | 50 | 102% | 102% | 97% | ▲ | 102% | 79% | 92% | 90% | 104% |
| 20240731 | 2,977 | 3,034 | 2,953 | 3,033 | 2,575,000 | 44 | 101% | 102% | 148% | ▲ | 98% | 87% | 99% | 91% | 106% |
| 20240801 | 2,780 | 2,807 | 2,681 | 2,717 | 5,418,500 | -316 | 90% | 98% | 210% | ▼ | 100% | 92% | 107% | 82% | 100% |
| 20240802 | 2,619 | 2,667 | 2,563 | 2,622 | 4,045,300 | -95 | 97% | 100% | 75% | ▼ | 88% | 102% | 117% | 80% | 100% |
| 20240805 | 2,414 | 2,442 | 2,122 | 2,122 | 4,050,600 | -500 | 81% | 88% | 100% | ▼ | 104% | 111% | 124% | 65% | 100% |
| 20240806 | 2,266 | 2,397 | 2,200 | 2,347 | 5,710,900 | 225 | 111% | 104% | 141% | ▲ | 107% | 115% | 125% | 72% | 111% |
| 20240807 | 2,247 | 2,495 | 2,245 | 2,409 | 4,343,900 | 62 | 103% | 107% | 76% | ▲ | 102% | 114% | 121% | 74% | 114% |
| 20240808 | 2,325 | 2,428 | 2,324 | 2,363 | 2,025,400 | -47 | 98% | 102% | 47% | ▼ | 101% | 113% | 116% | 73% | 111% |
| 20240809 | 2,425 | 2,480 | 2,385 | 2,450 | 3,505,000 | 88 | 104% | 101% | 173% | ▲ | 101% | 110% | 113% | 77% | 115% |
| 20240813 | 2,494 | 2,522 | 2,462 | 2,522 | 2,491,800 | 72 | 103% | 101% | 71% | ▲▲ | 101% | 106% | 110% | 79% | 119% |
| 20240814 | 2,558 | 2,582 | 2,530 | 2,580 | 1,950,700 | 58 | 102% | 101% | 78% | ▲▲▲ | 103% | 105% | 109% | 81% | 122% |
| 20240815 | 2,582 | 2,659 | 2,577 | 2,648 | 1,979,100 | 69 | 103% | 103% | 101% | ▲▲▲▲ | 100% | 99% | 103% | 84% | 125% |
| 20240816 | 2,748 | 2,761 | 2,709 | 2,749 | 2,249,200 | 101 | 104% | 100% | 114% | ▲▲▲▲▲ | 99% | 99% | 103% | 89% | 130% |
| 20240819 | 2,724 | 2,734 | 2,664 | 2,687 | 1,894,800 | -62 | 98% | 99% | 84% | ▼ | 99% | 99% | 102% | 88% | 127% |
| 20240820 | 2,736 | 2,750 | 2,690 | 2,704 | 1,681,100 | 17 | 101% | 99% | 89% | ▲ | 101% | 100% | 99% | 89% | 127% |
| 20240821 | 2,680 | 2,713 | 2,664 | 2,707 | 1,318,300 | 4 | 100% | 101% | 78% | ▲▲ | 100% | 100% | 98% | 89% | 128% |
| 20240822 | 2,707 | 2,715 | 2,675 | 2,709 | 1,294,600 | 2 | 100% | 100% | 98% | ▲▲▲ | 99% | 100% | 97% | 89% | 128% |
| 20240823 | 2,734 | 2,737 | 2,698 | 2,701 | 1,110,700 | -8 | 100% | 99% | 86% | ▼ | 99% | 104% | 100% | 89% | 127% |
| 20240826 | 2,677 | 2,696 | 2,646 | 2,663 | 1,126,900 | -38 | 99% | 99% | 101% | ▼▼ | 101% | 106% | 100% | 88% | 125% |
| 20240827 | 2,668 | 2,694 | 2,655 | 2,686 | 1,273,200 | 23 | 101% | 101% | 113% | ▲ | 101% | 105% | 102% | 89% | 127% |
| 20240828 | 2,689 | 2,716 | 2,678 | 2,711 | 1,051,700 | 25 | 101% | 101% | 83% | ▲▲ | 100% | 103% | 101% | 89% | 128% |
| 20240829 | 2,719 | 2,732 | 2,692 | 2,732 | 1,449,500 | 22 | 101% | 100% | 138% | ▲▲▲ | 102% | 98% | 101% | 99% | 129% |
| 20240830 | 2,728 | 2,807 | 2,725 | 2,793 | 2,885,100 | 61 | 102% | 102% | 199% | ▲▲▲▲ | 99% | 94% | 97% | 100% | 132% |
| 20240902 | 2,840 | 2,848 | 2,785 | 2,819 | 1,146,400 | 26 | 101% | 99% | 40% | ▲▲▲▲▲ | 99% | 93% | 97% | 100% | 133% |
| 20240903 | 2,820 | 2,835 | 2,785 | 2,789 | 1,075,300 | -30 | 99% | 99% | 94% | ▼ | 101% | 98% | 104% | 99% | 119% |
| 20240904 | 2,640 | 2,696 | 2,623 | 2,662 | 2,270,000 | -127 | 95% | 101% | 211% | ▼▼ | 102% | 97% | 105% | 94% | 113% |
| 20240905 | 2,612 | 2,711 | 2,605 | 2,656 | 1,623,300 | -6 | 100% | 102% | 72% | ▼▼▼ | 99% | 98% | 104% | 94% | 112% |
| 20240906 | 2,656 | 2,666 | 2,603 | 2,624 | 1,675,700 | -32 | 99% | 99% | 103% | ▼▼▼▼ | 102% | 103% | 109% | 93% | 107% |
| 20240909 | 2,523 | 2,598 | 2,518 | 2,583 | 1,669,000 | -42 | 98% | 102% | 100% | ▼▼▼▼▼ | 98% | 100% | 107% | 92% | 102% |
| 20240910 | 2,569 | 2,595 | 2,520 | 2,524 | 3,059,100 | -59 | 98% | 98% | 183% | ▼▼▼▼▼▼ | 100% | 102% | 111% | 90% | 100% |
| 20240911 | 2,496 | 2,533 | 2,456 | 2,486 | 2,542,100 | -38 | 98% | 100% | 83% | ▼▼▼▼▼▼▼ | 100% | 102% | 107% | 88% | 100% |
| 20240912 | 2,586 | 2,612 | 2,555 | 2,593 | 2,667,600 | 107 | 104% | 100% | 105% | ▲ | 99% | 102% | 106% | 92% | 104% |
| 20240913 | 2,604 | 2,604 | 2,556 | 2,575 | 2,486,700 | -18 | 99% | 99% | 93% | ▼ | 97% | 103% | 107% | 91% | 104% |
| 20240917 | 2,592 | 2,612 | 2,470 | 2,502 | 2,788,200 | -73 | 97% | 97% | 112% | ▼▼ | 100% | 105% | 108% | 89% | 101% |
| 20240918 | 2,547 | 2,563 | 2,528 | 2,548 | 1,682,000 | 46 | 102% | 100% | 60% | ▲ | 100% | 103% | 104% | 90% | 102% |
| 20240919 | 2,651 | 2,669 | 2,624 | 2,642 | 2,403,600 | 94 | 104% | 100% | 143% | ▲▲ | 97% | 101% | 102% | 94% | 106% |
| 20240920 | 2,716 | 2,716 | 2,642 | 2,644 | 3,253,300 | 2 | 100% | 97% | 135% | ▲▲▲ | 100% | 102% | 101% | 94% | 106% |
| 20240924 | 2,686 | 2,722 | 2,673 | 2,677 | 2,242,000 | 33 | 101% | 100% | 69% | ▲▲▲▲ | 100% | 99% | 101% | 95% | 108% |
| 20240925 | 2,672 | 2,708 | 2,666 | 2,681 | 1,464,600 | 5 | 100% | 100% | 65% | ▲▲▲▲▲ | 101% | 98% | 100% | 95% | 108% |
| 20240926 | 2,722 | 2,752 | 2,710 | 2,742 | 2,369,600 | 61 | 102% | 101% | 162% | ▲▲▲▲▲▲ | 100% | 98% | 98% | 97% | 110% |
| 20240927 | 2,740 | 2,747 | 2,683 | 2,747 | 2,837,800 | 5 | 100% | 100% | 120% | ▲▲▲▲▲▲▲ | 101% | 106% | 104% | 97% | 110% |
| 20240930 | 2,568 | 2,621 | 2,568 | 2,585 | 4,477,100 | -162 | 94% | 101% | 158% | ▼ | 101% | 105% | 102% | 92% | 104% |
| 20241001 | 2,627 | 2,662 | 2,616 | 2,655 | 2,347,500 | 70 | 103% | 101% | 52% | ▲ | 101% | 105% | 102% | 94% | 107% |
| 20241002 | 2,619 | 2,691 | 2,619 | 2,657 | 2,332,900 | 3 | 100% | 101% | 99% | ▲▲ | 98% | 97% | 97% | 95% | 107% |
| 20241003 | 2,750 | 2,750 | 2,688 | 2,689 | 1,899,500 | 32 | 101% | 98% | 81% | ▲▲▲ | 101% | 101% | 99% | 98% | 108% |
| 20241004 | 2,689 | 2,718 | 2,678 | 2,718 | 1,500,200 | 30 | 101% | 101% | 79% | ▲▲▲▲ | 99% | 97% | 95% | 99% | 109% |
| 20241007 | 2,800 | 2,802 | 2,761 | 2,761 | 1,773,800 | 43 | 102% | 99% | 118% | ▲▲▲▲▲ | 98% | 99% | 0% | 100% | 111% |
| 20241008 | 2,721 | 2,730 | 2,660 | 2,675 | 2,173,300 | -86 | 97% | 98% | 123% | ▼ | 99% | 99% | 0% | 97% | 108% |
| 20241009 | 2,707 | 2,721 | 2,658 | 2,678 | 1,577,900 | 3 | 100% | 99% | 73% | ▲ | 100% | 98% | 0% | 97% | 108% |
| 20241010 | 2,711 | 2,719 | 2,696 | 2,709 | 1,198,600 | 32 | 101% | 100% | 76% | ▲▲ | 98% | 97% | 0% | 98% | 109% |
| 20241011 | 2,739 | 2,742 | 2,687 | 2,693 | 2,267,200 | -17 | 99% | 98% | 189% | ▼ | 98% | 98% | 0% | 98% | 108% |
| 20241015 | 2,714 | 2,716 | 2,668 | 2,668 | 1,374,100 | -25 | 99% | 98% | 61% | ▼▼ | 102% | 101% | 0% | 97% | 107% |
| 20241016 | 2,618 | 2,668 | 2,601 | 2,668 | 1,711,400 | -1 | 100% | 102% | 125% | ▼▼▼ | 99% | 99% | 0% | 97% | 107% |
| 20241017 | 2,680 | 2,703 | 2,657 | 2,659 | 1,702,700 | -9 | 100% | 99% | 99% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 104% |
| 20241018 | 2,683 | 2,689 | 2,654 | 2,671 | 1,426,900 | 12 | 100% | 100% | 84% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 2,669 | 2,682 | 2,631 | 2,656 | 1,760,100 | -15 | 99% | 100% | 123% | ▼ | 99% | 0% | 0% | 96% | 103% |
| 20241022 | 2,669 | 2,709 | 2,636 | 2,652 | 2,044,200 | -4 | 100% | 99% | 116% | ▼▼ | % | % | % | 96% | 103% |
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 | 76,800 | 1,212,600 | 46,500 | 527,500 | 30,300 | 685,100 |
| 2024-10-11 | 93,400 | 1,219,200 | 46,400 | 525,000 | 47,000 | 694,200 |
| 2024-10-04 | 97,400 | 1,293,700 | 46,500 | 519,100 | 50,900 | 774,600 |
| 2024-09-27 | 64,500 | 1,265,300 | 49,900 | 513,500 | 14,600 | 751,800 |
| 2024-09-20 | 100,700 | 1,504,900 | 49,900 | 640,100 | 50,800 | 864,800 |
| 2024-09-13 | 113,500 | 1,527,100 | 55,200 | 638,200 | 58,300 | 888,900 |
| 2024-09-06 | 90,300 | 1,578,300 | 55,000 | 634,300 | 35,300 | 944,000 |
| 2024-08-30 | 79,400 | 1,636,700 | 55,600 | 617,100 | 23,800 | 1,019,600 |
| 2024-08-23 | 83,200 | 1,702,900 | 55,600 | 632,500 | 27,600 | 1,070,400 |
| 2024-08-16 | 117,900 | 1,697,300 | 66,100 | 622,700 | 51,800 | 1,074,600 |
| 2024-08-09 | 108,800 | 1,670,200 | 65,700 | 597,300 | 43,100 | 1,072,900 |
| 2024-08-02 | 95,900 | 2,081,300 | 73,300 | 634,500 | 22,600 | 1,446,800 |
| 2024-07-26 | 117,400 | 1,905,600 | 72,600 | 587,800 | 44,800 | 1,317,800 |
| 2024-07-19 | 37,600 | 1,771,600 | 18,800 | 565,000 | 18,800 | 1,206,600 |
| 2024-07-12 | 50,600 | 1,724,200 | 20,000 | 552,900 | 30,600 | 1,171,300 |
| 2024-07-05 | 77,600 | 1,732,000 | 19,300 | 565,400 | 58,300 | 1,166,600 |
| 2024-06-28 | 81,300 | 2,165,000 | 19,700 | 671,400 | 61,600 | 1,493,600 |
| 2024-06-21 | 21,200 | 854,100 | 6,500 | 260,500 | 14,700 | 593,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | BNP Paribas Financial Markets SNC | 4,572,337 | 0.43% | ▼ | -875,600 | 2,568 | 2,621 | 2,568 | 2,585 | 4,477,100 |
| 2024-09-18 | BNP Paribas Financial Markets SNC | 5,447,937 | 0.51% | ▲ | 2,547 | 2,563 | 2,528 | 2,548 | 1,682,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 16:00 | 豊田通商 | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240719 | 16:00 | 豊田通商 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 16:00 | 豊田通商 | 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 |
| 20240531 | 16:00 | 豊田通商 | 支配株主等に関する事項について |
| 20240529 | 16:00 | 豊田通商 | 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240426 | 16:00 | 豊田通商 | 剰余金の配当に関するお知らせ |
| 20240426 | 16:00 | 豊田通商 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240202 | 16:00 | 豊田通商 | 2024年３月期 第３四半期決算短信〔IFRS〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3Q5 | 350 | 2024-07-29 14:08 | 豊田通商株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8015 | 1 | 豊田通商株式会社 | 2024-10-23 05:24:26 |
| 8015 | 2 | メール配信サービス IR用 | 2024-06-26 19:39:22 |
| 8015 | 2 | IRサイトマップ | 豊田通商株式会社 | 2024-06-26 19:39:20 |
| 8015 | 2 | 個人投資家の皆様へ | 豊田通商株式会社 | 2024-06-26 19:39:19 |
| 8015 | 2 | 株主・株式/社債・格付情報 | 豊田通商株式会社 | 2024-06-26 19:39:18 |
| 8015 | 2 | IRライブラリ | 豊田通商株式会社 | 2024-06-26 19:39:17 |
| 8015 | 2 | IRカレンダー | 豊田通商株式会社 | 2024-06-26 19:39:15 |
| 8015 | 2 | IRニュース | 豊田通商株式会社 | 2024-06-26 19:39:14 |