| 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 | 3,040 | 3,064 | 3,006 | 3,020 | 30,179,600 | -80 | 97% | 99% | 113% | ▼ | 97% | 98% | 91% | 89% | 100% |
| 20240726 | 3,006 | 3,008 | 2,908 | 2,909 | 40,132,100 | -111 | 96% | 97% | 133% | ▼ | 100% | 91% | 93% | 86% | 100% |
| 20240729 | 2,958 | 2,988 | 2,932 | 2,967 | 28,260,500 | 58 | 102% | 100% | 70% | ▲ | 101% | 87% | 93% | 87% | 102% |
| 20240730 | 2,967 | 3,024 | 2,944 | 2,997 | 23,232,000 | 30 | 101% | 101% | 82% | ▲ | 101% | 86% | 94% | 88% | 103% |
| 20240731 | 2,929 | 2,962 | 2,871 | 2,949 | 46,261,100 | -48 | 98% | 101% | 199% | ▼ | 93% | 87% | 95% | 87% | 101% |
| 20240801 | 2,901 | 2,912 | 2,698 | 2,699 | 80,069,400 | -250 | 92% | 93% | 173% | ▼ | 100% | 97% | 107% | 80% | 100% |
| 20240802 | 2,576 | 2,652 | 2,538 | 2,585 | 69,193,000 | -114 | 96% | 100% | 86% | ▼ | 91% | 100% | 114% | 78% | 100% |
| 20240805 | 2,450 | 2,461 | 2,183 | 2,232 | 83,087,200 | -353 | 86% | 91% | 120% | ▼ | 99% | 100% | 110% | 68% | 100% |
| 20240806 | 2,532 | 2,552 | 2,405 | 2,518 | 68,201,400 | 286 | 113% | 99% | 82% | ▲ | 104% | 109% | 116% | 77% | 113% |
| 20240807 | 2,400 | 2,593 | 2,371 | 2,501 | 59,251,500 | -18 | 99% | 104% | 87% | ▼ | 100% | 108% | 113% | 76% | 112% |
| 20240808 | 2,460 | 2,506 | 2,436 | 2,451 | 42,502,700 | -50 | 98% | 100% | 72% | ▼ | 98% | 110% | 112% | 75% | 110% |
| 20240809 | 2,492 | 2,503 | 2,412 | 2,448 | 46,964,700 | -4 | 100% | 98% | 110% | ▼▼ | 101% | 110% | 112% | 75% | 110% |
| 20240813 | 2,494 | 2,535 | 2,484 | 2,529 | 27,855,600 | 82 | 103% | 101% | 59% | ▲ | 102% | 105% | 108% | 77% | 113% |
| 20240814 | 2,565 | 2,637 | 2,561 | 2,616 | 39,296,900 | 87 | 103% | 102% | 141% | ▲▲ | 101% | 102% | 105% | 80% | 117% |
| 20240815 | 2,642 | 2,693 | 2,631 | 2,658 | 32,786,600 | 42 | 102% | 101% | 83% | ▲▲▲ | 100% | 98% | 101% | 85% | 119% |
| 20240816 | 2,745 | 2,749 | 2,703 | 2,745 | 39,285,800 | 87 | 103% | 100% | 120% | ▲▲▲▲ | 97% | 98% | 102% | 88% | 123% |
| 20240819 | 2,730 | 2,742 | 2,652 | 2,661 | 28,364,200 | -84 | 97% | 97% | 72% | ▼ | 99% | 99% | 102% | 86% | 119% |
| 20240820 | 2,706 | 2,708 | 2,663 | 2,687 | 21,607,500 | 27 | 101% | 99% | 76% | ▲ | 101% | 100% | 101% | 86% | 120% |
| 20240821 | 2,653 | 2,697 | 2,644 | 2,693 | 18,491,300 | 6 | 100% | 101% | 86% | ▲▲ | 100% | 103% | 98% | 87% | 121% |
| 20240822 | 2,661 | 2,673 | 2,638 | 2,665 | 24,796,000 | -28 | 99% | 100% | 134% | ▼ | 100% | 103% | 98% | 88% | 119% |
| 20240823 | 2,675 | 2,694 | 2,652 | 2,682 | 18,906,700 | 17 | 101% | 100% | 76% | ▲ | 99% | 105% | 100% | 90% | 120% |
| 20240826 | 2,636 | 2,649 | 2,576 | 2,598 | 28,414,600 | -85 | 97% | 99% | 150% | ▼ | 101% | 107% | 101% | 87% | 116% |
| 20240827 | 2,611 | 2,652 | 2,600 | 2,644 | 19,290,300 | 47 | 102% | 101% | 68% | ▲ | 102% | 103% | 101% | 88% | 118% |
| 20240828 | 2,699 | 2,756 | 2,697 | 2,747 | 44,921,600 | 103 | 104% | 102% | 233% | ▲▲ | 99% | 101% | 101% | 93% | 123% |
| 20240829 | 2,737 | 2,754 | 2,721 | 2,721 | 24,292,200 | -26 | 99% | 99% | 54% | ▼ | 102% | 99% | 102% | 99% | 122% |
| 20240830 | 2,707 | 2,787 | 2,704 | 2,760 | 52,860,500 | 39 | 101% | 102% | 218% | ▲ | 100% | 94% | 99% | 100% | 124% |
| 20240902 | 2,790 | 2,822 | 2,755 | 2,781 | 24,733,100 | 22 | 101% | 100% | 47% | ▲▲ | 100% | 93% | 99% | 100% | 125% |
| 20240903 | 2,785 | 2,807 | 2,770 | 2,772 | 18,096,800 | -9 | 100% | 100% | 73% | ▼ | 100% | 93% | 103% | 100% | 113% |
| 20240904 | 2,678 | 2,725 | 2,671 | 2,674 | 37,121,600 | -98 | 96% | 100% | 205% | ▼▼ | 101% | 96% | 106% | 96% | 109% |
| 20240905 | 2,594 | 2,653 | 2,586 | 2,616 | 29,116,800 | -58 | 98% | 101% | 78% | ▼▼▼ | 101% | 98% | 107% | 94% | 107% |
| 20240906 | 2,567 | 2,602 | 2,552 | 2,583 | 27,452,800 | -34 | 99% | 101% | 94% | ▼▼▼▼ | 100% | 101% | 110% | 93% | 106% |
| 20240909 | 2,498 | 2,507 | 2,449 | 2,500 | 32,686,400 | -83 | 97% | 100% | 119% | ▼▼▼▼▼ | 99% | 98% | 109% | 90% | 100% |
| 20240910 | 2,517 | 2,537 | 2,491 | 2,500 | 22,733,800 | -1 | 100% | 99% | 70% | ▼▼▼▼▼▼ | 99% | 101% | 112% | 90% | 100% |
| 20240911 | 2,450 | 2,479 | 2,392 | 2,422 | 31,044,800 | -78 | 97% | 99% | 137% | ▼▼▼▼▼▼▼ | 101% | 105% | 106% | 87% | 100% |
| 20240912 | 2,485 | 2,516 | 2,472 | 2,513 | 29,466,900 | 91 | 104% | 101% | 95% | ▲ | 99% | 106% | 107% | 90% | 104% |
| 20240913 | 2,482 | 2,498 | 2,446 | 2,455 | 33,002,900 | -58 | 98% | 99% | 112% | ▼ | 99% | 108% | 109% | 88% | 101% |
| 20240917 | 2,437 | 2,459 | 2,368 | 2,406 | 33,434,800 | -49 | 98% | 99% | 101% | ▼▼ | 101% | 108% | 108% | 87% | 100% |
| 20240918 | 2,451 | 2,487 | 2,441 | 2,485 | 28,165,900 | 79 | 103% | 101% | 84% | ▲ | 101% | 105% | 102% | 89% | 103% |
| 20240919 | 2,585 | 2,633 | 2,561 | 2,611 | 40,450,100 | 126 | 105% | 101% | 144% | ▲▲ | 99% | 103% | 99% | 94% | 108% |
| 20240920 | 2,667 | 2,668 | 2,612 | 2,634 | 40,654,400 | 24 | 101% | 99% | 101% | ▲▲▲ | 98% | 103% | 97% | 95% | 109% |
| 20240924 | 2,662 | 2,666 | 2,610 | 2,617 | 29,192,300 | -17 | 99% | 98% | 72% | ▼ | 101% | 99% | 99% | 94% | 109% |
| 20240925 | 2,610 | 2,665 | 2,608 | 2,644 | 27,114,900 | 27 | 101% | 101% | 93% | ▲ | 102% | 97% | 97% | 95% | 110% |
| 20240926 | 2,672 | 2,727 | 2,651 | 2,727 | 37,741,900 | 83 | 103% | 102% | 139% | ▲▲ | 100% | 95% | 93% | 98% | 113% |
| 20240927 | 2,747 | 2,778 | 2,678 | 2,752 | 38,750,100 | 25 | 101% | 100% | 103% | ▲▲▲ | 98% | 100% | 98% | 99% | 114% |
| 20240930 | 2,601 | 2,624 | 2,526 | 2,543 | 62,903,500 | -209 | 92% | 98% | 162% | ▼ | 101% | 103% | 99% | 91% | 106% |
| 20241001 | 2,569 | 2,604 | 2,559 | 2,596 | 31,990,900 | 54 | 102% | 101% | 51% | ▲ | 101% | 104% | 100% | 93% | 108% |
| 20241002 | 2,550 | 2,595 | 2,546 | 2,570 | 25,911,700 | -27 | 99% | 101% | 81% | ▼ | 99% | 98% | 97% | 93% | 107% |
| 20241003 | 2,629 | 2,650 | 2,590 | 2,602 | 31,757,300 | 32 | 101% | 99% | 123% | ▲ | 99% | 99% | 98% | 95% | 108% |
| 20241004 | 2,600 | 2,606 | 2,574 | 2,586 | 22,315,200 | -16 | 99% | 99% | 70% | ▼ | 99% | 97% | 96% | 94% | 107% |
| 20241007 | 2,659 | 2,663 | 2,631 | 2,646 | 31,459,300 | 60 | 102% | 99% | 141% | ▲ | 99% | 98% | 0% | 96% | 110% |
| 20241008 | 2,606 | 2,619 | 2,557 | 2,568 | 26,579,100 | -78 | 97% | 99% | 84% | ▼ | 99% | 99% | 0% | 93% | 107% |
| 20241009 | 2,591 | 2,595 | 2,546 | 2,564 | 21,033,300 | -5 | 100% | 99% | 79% | ▼▼ | 99% | 98% | 0% | 93% | 107% |
| 20241010 | 2,596 | 2,617 | 2,579 | 2,581 | 25,652,700 | 18 | 101% | 99% | 122% | ▲ | 99% | 99% | 0% | 94% | 107% |
| 20241011 | 2,586 | 2,596 | 2,560 | 2,562 | 20,472,100 | -19 | 99% | 99% | 80% | ▼ | 99% | 98% | 0% | 93% | 106% |
| 20241015 | 2,592 | 2,599 | 2,555 | 2,555 | 22,768,900 | -7 | 100% | 99% | 111% | ▼▼ | 100% | 101% | 0% | 93% | 106% |
| 20241016 | 2,528 | 2,569 | 2,513 | 2,526 | 22,755,500 | -30 | 99% | 100% | 100% | ▼▼▼ | 100% | 100% | 0% | 92% | 105% |
| 20241017 | 2,549 | 2,583 | 2,545 | 2,551 | 23,200,400 | 25 | 101% | 100% | 102% | ▲ | 99% | 0% | 0% | 93% | 103% |
| 20241018 | 2,575 | 2,575 | 2,537 | 2,553 | 17,752,400 | 2 | 100% | 99% | 77% | ▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20241021 | 2,550 | 2,572 | 2,534 | 2,542 | 17,422,500 | -11 | 100% | 100% | 98% | ▼ | 99% | 0% | 0% | 92% | 101% |
| 20241022 | 2,568 | 2,577 | 2,528 | 2,545 | 22,643,900 | 4 | 100% | 99% | 130% | ▲ | % | % | % | 92% | 101% |
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 | 997,200 | 23,003,900 | 275,100 | 7,449,600 | 722,100 | 15,554,300 |
| 2024-10-11 | 1,085,000 | 23,063,600 | 259,300 | 7,327,500 | 825,700 | 15,736,100 |
| 2024-10-04 | 1,175,700 | 22,729,100 | 273,600 | 7,178,500 | 902,100 | 15,550,600 |
| 2024-09-27 | 1,530,500 | 20,588,400 | 307,300 | 6,579,200 | 1,223,200 | 14,009,200 |
| 2024-09-20 | 1,680,100 | 22,323,800 | 312,300 | 6,834,800 | 1,367,800 | 15,489,000 |
| 2024-09-13 | 1,285,500 | 23,512,500 | 254,300 | 6,959,700 | 1,031,200 | 16,552,800 |
| 2024-09-06 | 1,306,100 | 22,571,400 | 269,400 | 6,636,200 | 1,036,700 | 15,935,200 |
| 2024-08-30 | 1,646,500 | 21,988,900 | 301,200 | 6,486,000 | 1,345,300 | 15,502,900 |
| 2024-08-23 | 2,338,300 | 23,614,200 | 426,800 | 6,743,700 | 1,911,500 | 16,870,500 |
| 2024-08-16 | 1,815,200 | 22,950,300 | 313,000 | 6,415,200 | 1,502,200 | 16,535,100 |
| 2024-08-09 | 1,237,700 | 24,244,600 | 371,700 | 6,746,100 | 866,000 | 17,498,500 |
| 2024-08-02 | 962,900 | 28,629,700 | 407,500 | 8,088,400 | 555,400 | 20,541,300 |
| 2024-07-26 | 3,624,900 | 24,655,500 | 375,000 | 7,133,000 | 3,249,900 | 17,522,500 |
| 2024-07-19 | 1,655,900 | 23,991,400 | 446,200 | 6,976,800 | 1,209,700 | 17,014,600 |
| 2024-07-12 | 1,257,300 | 22,994,600 | 477,800 | 6,792,300 | 779,500 | 16,202,300 |
| 2024-07-05 | 1,387,700 | 22,980,700 | 490,700 | 6,800,600 | 897,000 | 16,180,100 |
| 2024-06-28 | 2,656,400 | 23,097,000 | 536,600 | 6,833,000 | 2,119,800 | 16,264,000 |
| 2024-06-21 | 2,069,900 | 24,452,700 | 539,900 | 6,972,800 | 1,530,000 | 17,479,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7203 | 1 | トヨタ自動車株式会社 公式企業サイト | 2024-10-23 01:25:25 |
| 7203 | 2 | GLOBAL TEAM TOYOTA ATHLETES / GTTA DIRECTORSCUT | TOYOTA DIRECTORSCUT | トヨタ自動車WEBサイト | 2024-09-06 17:31:13 |
| 7203 | 3 | 太平洋をひとっとび？ 突拍子もない電池に懸賞金がかけられたワケ トヨタバッテリー出発式 豊田会長スピーチ | 2024-10-11 19:31:37 |
| 7203 | 3 | 「下請け」でも「仕入先様」でもなく「仕入先さん」 6万社と共存共栄へ 想いと実態 | 2024-10-11 19:31:36 |
| 7203 | 3 | 「リードタイム短縮し、異常へ素早くアクション」 認証事案で佐藤社長 | 2024-09-18 16:28:08 |
| 7203 | 3 | LEXUS ‐ LEXUSの防災 | 2024-07-26 18:28:07 |
| 7203 | 3 | トヨタ | リコール | タカタ製エアバッグリコールに関する大切なお知らせ | 2024-06-26 18:48:18 |
| 7203 | 3 | LEXUS MEETS... | Toyota Motor Corporation Official Global Website | 2024-06-26 18:48:17 |
| 7203 | 3 | 【重要なお知らせ】Toyota Global NewsroomおよびLexus Global NewsroomのメールアラートをGmailで受信しているお客様へ | コーポレート | グローバルニュー | 2024-06-26 18:48:16 |