| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,627 | 2,675 | 2,618 | 2,665 | 391,600 | 57 | 102% | 101% | 177% | ▲ | 99% | 97% | 103% | 95% | 102% |
| 20250121 | 2,692 | 2,710 | 2,653 | 2,676 | 258,300 | 11 | 100% | 99% | 66% | ▲▲ | 101% | 98% | 103% | 96% | 103% |
| 20250122 | 2,690 | 2,708 | 2,689 | 2,705 | 210,300 | 29 | 101% | 101% | 81% | ▲▲▲ | 100% | 97% | 103% | 97% | 104% |
| 20250123 | 2,695 | 2,702 | 2,671 | 2,685 | 237,400 | -20 | 99% | 100% | 113% | ▼ | 98% | 99% | 103% | 96% | 103% |
| 20250124 | 2,672 | 2,681 | 2,599 | 2,619 | 651,600 | -67 | 98% | 98% | 274% | ▼▼ | 99% | 105% | 104% | 94% | 100% |
| 20250127 | 2,641 | 2,650 | 2,610 | 2,623 | 345,800 | 5 | 100% | 99% | 53% | ▲ | 99% | 106% | 105% | 94% | 101% |
| 20250128 | 2,613 | 2,622 | 2,583 | 2,597 | 280,800 | -27 | 99% | 99% | 81% | ▼ | 101% | 106% | 106% | 93% | 100% |
| 20250129 | 2,597 | 2,626 | 2,590 | 2,623 | 198,600 | 27 | 101% | 101% | 71% | ▲ | 102% | 107% | 106% | 94% | 101% |
| 20250130 | 2,591 | 2,654 | 2,591 | 2,654 | 279,400 | 31 | 101% | 102% | 141% | ▲▲ | 105% | 105% | 103% | 95% | 102% |
| 20250131 | 2,650 | 2,834 | 2,637 | 2,782 | 1,085,700 | 128 | 105% | 105% | 389% | ▲▲▲ | 96% | 100% | 98% | 100% | 107% |
| 20250203 | 2,775 | 2,843 | 2,628 | 2,673 | 1,550,300 | -109 | 96% | 96% | 143% | ▼ | 98% | 98% | 97% | 96% | 103% |
| 20250204 | 2,800 | 2,862 | 2,711 | 2,743 | 913,400 | 70 | 103% | 98% | 59% | ▲ | 100% | 99% | 98% | 99% | 106% |
| 20250205 | 2,762 | 2,777 | 2,724 | 2,771 | 312,700 | 28 | 101% | 100% | 34% | ▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20250206 | 2,762 | 2,782 | 2,730 | 2,771 | 215,100 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 99% | 100% | 107% |
| 20250207 | 2,741 | 2,769 | 2,723 | 2,751 | 372,300 | -20 | 99% | 100% | 173% | ▼ | 100% | 100% | 99% | 99% | 106% |
| 20250210 | 2,747 | 2,747 | 2,722 | 2,736 | 193,700 | -16 | 99% | 100% | 52% | ▼▼ | 99% | 99% | 98% | 98% | 105% |
| 20250212 | 2,759 | 2,759 | 2,714 | 2,721 | 208,700 | -15 | 99% | 99% | 108% | ▼▼▼ | 99% | 99% | 98% | 98% | 105% |
| 20250213 | 2,771 | 2,771 | 2,742 | 2,748 | 265,500 | 27 | 101% | 99% | 127% | ▲ | 99% | 97% | 97% | 99% | 106% |
| 20250214 | 2,777 | 2,778 | 2,734 | 2,736 | 231,800 | -12 | 100% | 99% | 87% | ▼ | 100% | 97% | 99% | 98% | 105% |
| 20250217 | 2,735 | 2,735 | 2,683 | 2,724 | 206,800 | -12 | 100% | 100% | 89% | ▼▼ | 100% | 98% | 101% | 98% | 105% |
| 20250218 | 2,723 | 2,730 | 2,670 | 2,730 | 288,200 | 6 | 100% | 100% | 139% | ▲ | 99% | 100% | 101% | 98% | 105% |
| 20250219 | 2,711 | 2,730 | 2,673 | 2,685 | 216,300 | -45 | 98% | 99% | 75% | ▼ | 99% | 102% | 103% | 96% | 103% |
| 20250220 | 2,667 | 2,667 | 2,624 | 2,653 | 257,500 | -32 | 99% | 99% | 119% | ▼▼ | 101% | 101% | 106% | 95% | 102% |
| 20250225 | 2,641 | 2,682 | 2,631 | 2,665 | 277,000 | 12 | 100% | 101% | 108% | ▲ | 101% | 100% | 108% | 96% | 103% |
| 20250226 | 2,658 | 2,677 | 2,627 | 2,677 | 302,700 | 12 | 100% | 101% | 109% | ▲▲ | 102% | 99% | 108% | 96% | 103% |
| 20250227 | 2,670 | 2,724 | 2,670 | 2,713 | 304,000 | 37 | 101% | 102% | 100% | ▲▲▲ | 98% | 101% | 107% | 98% | 104% |
| 20250228 | 2,690 | 2,700 | 2,610 | 2,641 | 417,400 | -73 | 97% | 98% | 137% | ▼ | 100% | 102% | 108% | 95% | 101% |
| 20250303 | 2,664 | 2,701 | 2,647 | 2,664 | 346,000 | 23 | 101% | 100% | 83% | ▲ | 99% | 102% | 109% | 96% | 101% |
| 20250304 | 2,640 | 2,644 | 2,588 | 2,609 | 369,800 | -55 | 98% | 99% | 107% | ▼ | 101% | 102% | 111% | 94% | 100% |
| 20250305 | 2,600 | 2,647 | 2,590 | 2,638 | 602,400 | 29 | 101% | 101% | 163% | ▲ | 102% | 98% | 108% | 95% | 101% |
| 20250306 | 2,655 | 2,717 | 2,650 | 2,706 | 450,200 | 68 | 103% | 102% | 75% | ▲▲ | 101% | 99% | 108% | 98% | 104% |
| 20250307 | 2,667 | 2,684 | 2,645 | 2,684 | 501,300 | -22 | 99% | 101% | 111% | ▼ | 99% | 99% | 108% | 97% | 103% |
| 20250310 | 2,673 | 2,688 | 2,628 | 2,653 | 675,100 | -31 | 99% | 99% | 135% | ▼▼ | 100% | 101% | 111% | 96% | 102% |
| 20250311 | 2,603 | 2,628 | 2,574 | 2,599 | 657,600 | -54 | 98% | 100% | 97% | ▼▼▼ | 102% | 105% | 112% | 94% | 100% |
| 20250312 | 2,571 | 2,628 | 2,569 | 2,614 | 596,300 | 15 | 101% | 102% | 91% | ▲ | 100% | 104% | 105% | 95% | 101% |
| 20250313 | 2,641 | 2,670 | 2,624 | 2,633 | 400,500 | 19 | 101% | 100% | 67% | ▲▲ | 100% | 105% | 105% | 96% | 101% |
| 20250314 | 2,611 | 2,636 | 2,594 | 2,612 | 425,400 | -21 | 99% | 100% | 106% | ▼ | 100% | 107% | 105% | 95% | 101% |
| 20250317 | 2,613 | 2,641 | 2,611 | 2,617 | 329,400 | 5 | 100% | 100% | 77% | ▲ | 101% | 106% | 102% | 96% | 101% |
| 20250318 | 2,675 | 2,710 | 2,656 | 2,695 | 547,900 | 78 | 103% | 101% | 166% | ▲▲ | 102% | 106% | 98% | 99% | 104% |
| 20250319 | 2,690 | 2,750 | 2,686 | 2,742 | 316,900 | 47 | 102% | 102% | 58% | ▲▲▲ | 101% | 106% | 94% | 100% | 105% |
| 20250321 | 2,717 | 2,770 | 2,712 | 2,733 | 367,000 | -9 | 100% | 101% | 116% | ▼ | 102% | 104% | 92% | 100% | 105% |
| 20250324 | 2,756 | 2,810 | 2,734 | 2,800 | 463,700 | 67 | 102% | 102% | 126% | ▲ | 101% | 99% | 91% | 100% | 108% |
| 20250325 | 2,811 | 2,875 | 2,809 | 2,828 | 595,500 | 29 | 101% | 101% | 128% | ▲▲ | 100% | 94% | 89% | 100% | 109% |
| 20250326 | 2,849 | 2,867 | 2,831 | 2,858 | 462,200 | 30 | 101% | 100% | 78% | ▲▲▲ | 103% | 98% | 91% | 100% | 110% |
| 20250327 | 2,788 | 2,882 | 2,769 | 2,880 | 829,000 | 22 | 101% | 103% | 179% | ▲▲▲▲ | 99% | 98% | 91% | 100% | 111% |
| 20250328 | 2,799 | 2,880 | 2,749 | 2,771 | 979,400 | -109 | 96% | 99% | 118% | ▼ | 99% | 97% | 94% | 96% | 107% |
| 20250331 | 2,705 | 2,709 | 2,637 | 2,682 | 491,100 | -89 | 97% | 99% | 50% | ▼▼ | 99% | 89% | 94% | 93% | 103% |
| 20250401 | 2,709 | 2,731 | 2,683 | 2,686 | 454,700 | 4 | 100% | 99% | 93% | ▲ | 100% | 88% | 94% | 93% | 103% |
| 20250402 | 2,722 | 2,755 | 2,680 | 2,734 | 982,400 | 48 | 102% | 100% | 216% | ▲▲ | 100% | 94% | 97% | 95% | 105% |
| 20250403 | 2,626 | 2,673 | 2,598 | 2,627 | 806,700 | -107 | 96% | 100% | 82% | ▼ | 96% | 97% | 0% | 91% | 101% |
| 20250404 | 2,527 | 2,535 | 2,364 | 2,416 | 611,400 | -212 | 92% | 96% | 76% | ▼▼ | 101% | 100% | 0% | 84% | 100% |
| 20250408 | 2,384 | 2,462 | 2,359 | 2,398 | 396,000 | -18 | 99% | 101% | 65% | ▼▼▼ | 98% | 105% | 0% | 83% | 100% |
| 20250409 | 2,328 | 2,338 | 2,258 | 2,293 | 299,700 | -105 | 96% | 98% | 76% | ▼▼▼▼ | 98% | 99% | 0% | 80% | 100% |
| 20250410 | 2,500 | 2,500 | 2,420 | 2,459 | 488,800 | 166 | 107% | 98% | 163% | ▲ | 100% | 105% | 0% | 85% | 107% |
| 20250411 | 2,359 | 2,388 | 2,295 | 2,367 | 327,300 | -92 | 96% | 100% | 67% | ▼ | 99% | 106% | 0% | 82% | 103% |
| 20250414 | 2,399 | 2,413 | 2,365 | 2,380 | 260,900 | 13 | 101% | 99% | 80% | ▲ | 100% | 105% | 0% | 83% | 104% |
| 20250415 | 2,430 | 2,463 | 2,416 | 2,437 | 224,100 | 57 | 102% | 100% | 86% | ▲▲ | 100% | 0% | 0% | 85% | 106% |
| 20250416 | 2,472 | 2,483 | 2,451 | 2,470 | 416,400 | 34 | 101% | 100% | 186% | ▲▲▲ | 101% | 0% | 0% | 86% | 108% |
| 20250417 | 2,460 | 2,482 | 2,446 | 2,473 | 200,500 | 3 | 100% | 101% | 48% | ▲▲▲▲ | 102% | 0% | 0% | 86% | 108% |
| 20250418 | 2,501 | 2,553 | 2,501 | 2,549 | 216,900 | 76 | 103% | 102% | 108% | ▲▲▲▲▲ | % | % | % | 89% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 40,900 | 87,200 | 37,400 | 42,700 | 3,500 | 44,500 |
| 2025-04-04 | 43,200 | 89,300 | 36,400 | 48,300 | 6,800 | 41,000 |
| 2025-03-28 | 44,900 | 85,700 | 35,600 | 53,400 | 9,300 | 32,300 |
| 2025-03-21 | 42,700 | 105,100 | 32,800 | 67,000 | 9,900 | 38,100 |
| 2025-03-14 | 32,500 | 110,800 | 27,800 | 65,600 | 4,700 | 45,200 |
| 2025-03-07 | 30,100 | 102,100 | 26,800 | 63,300 | 3,300 | 38,800 |
| 2025-02-28 | 31,500 | 115,500 | 23,100 | 72,100 | 8,400 | 43,400 |
| 2025-02-21 | 28,500 | 109,200 | 19,600 | 69,400 | 8,900 | 39,800 |
| 2025-02-14 | 29,300 | 122,700 | 19,900 | 87,300 | 9,400 | 35,400 |
| 2025-02-07 | 28,900 | 120,700 | 19,900 | 86,400 | 9,000 | 34,300 |
| 2025-01-31 | 47,700 | 132,100 | 21,100 | 94,100 | 26,600 | 38,000 |
| 2025-01-24 | 46,200 | 149,700 | 34,900 | 106,600 | 11,300 | 43,100 |
| 2025-01-17 | 39,800 | 178,300 | 34,900 | 139,500 | 4,900 | 38,800 |
| 2025-01-10 | 39,500 | 177,300 | 33,300 | 137,800 | 6,200 | 39,500 |
| 2024-12-27 | 46,300 | 172,900 | 36,700 | 132,200 | 9,600 | 40,700 |
| 2024-12-20 | 124,700 | 177,600 | 44,700 | 134,700 | 80,000 | 42,900 |
| 2024-12-13 | 47,300 | 196,300 | 40,600 | 143,800 | 6,700 | 52,500 |
| 2024-12-06 | 46,700 | 204,600 | 40,700 | 144,900 | 6,000 | 59,700 |
| 2024-11-29 | 48,700 | 242,500 | 40,700 | 151,300 | 8,000 | 91,200 |
| 2024-11-22 | 42,800 | 244,400 | 36,900 | 147,100 | 5,900 | 97,300 |
| 2024-11-15 | 45,200 | 228,400 | 36,900 | 145,200 | 8,300 | 83,200 |
| 2024-11-08 | 39,800 | 254,700 | 32,300 | 165,500 | 7,500 | 89,200 |
| 2024-11-01 | 36,400 | 286,300 | 28,900 | 181,900 | 7,500 | 104,400 |
| 2024-10-25 | 46,100 | 309,400 | 37,700 | 193,100 | 8,400 | 116,300 |
| 2024-10-18 | 41,200 | 323,800 | 37,500 | 197,600 | 3,700 | 126,200 |
| 2024-10-11 | 41,900 | 322,100 | 38,300 | 194,600 | 3,600 | 127,500 |
| 2024-10-04 | 42,200 | 330,100 | 37,600 | 196,800 | 4,600 | 133,300 |
| 2024-09-27 | 44,000 | 370,100 | 40,300 | 229,300 | 3,700 | 140,800 |
| 2024-09-20 | 43,500 | 374,400 | 40,300 | 224,900 | 3,200 | 149,500 |
| 2024-09-13 | 39,600 | 395,200 | 36,500 | 224,100 | 3,100 | 171,100 |
| 2024-09-06 | 30,100 | 402,300 | 25,400 | 230,300 | 4,700 | 172,000 |
| 2024-08-30 | 30,700 | 391,500 | 25,200 | 223,100 | 5,500 | 168,400 |
| 2024-08-23 | 19,700 | 484,400 | 15,300 | 315,300 | 4,400 | 169,100 |
| 2024-08-16 | 31,400 | 502,100 | 15,100 | 330,400 | 16,300 | 171,700 |
| 2024-08-09 | 16,800 | 763,200 | 15,100 | 582,900 | 1,700 | 180,300 |
| 2024-08-02 | 18,100 | 1,174,000 | 15,300 | 913,500 | 2,800 | 260,500 |
| 2024-07-26 | 23,100 | 1,634,900 | 19,100 | 1,384,600 | 4,000 | 250,300 |
| 2024-07-19 | 25,200 | 1,617,000 | 18,800 | 1,384,400 | 6,400 | 232,600 |
| 2024-07-12 | 27,600 | 1,574,300 | 23,700 | 1,362,500 | 3,900 | 211,800 |
| 2024-07-05 | 29,900 | 1,801,500 | 23,900 | 1,338,600 | 6,000 | 462,900 |
| 2024-06-28 | 26,600 | 1,795,800 | 23,800 | 1,306,900 | 2,800 | 488,900 |
| 2024-06-21 | 40,200 | 1,764,900 | 24,000 | 1,303,700 | 16,200 | 461,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | 豊田合 | （開示事項の経過）GM社の車両リコール費用に関する合意について |
| 20250131 | 14:20 | 豊田合 | 2025年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20250131 | 14:20 | 豊田合 | 2025年３月期 通期連結業績予想の修正に関するお知らせ |
| 20241101 | 15:00 | 豊田合 | 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241031 | 14:20 | 豊田合 | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240731 | 14:20 | 豊田合 | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240621 | 15:30 | 豊田合 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240523 | 15:00 | 豊田合 | 支配株主等に関する事項について |
| 20240517 | 15:00 | 豊田合 | 通期個別業績実績値と前期実績値との差異に関するお知らせ |
| 20240426 | 14:20 | 豊田合 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240426 | 14:20 | 豊田合 | 剰余金の配当に関するお知らせ |
| 20240322 | 16:00 | 豊田合 | 子会社への増資および特定子会社の異動に関するお知らせ |
| 20240202 | 14:20 | 豊田合 | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240202 | 14:20 | 豊田合 | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7282 | 1 | 豊田合成株式会社 | 2025-04-19 19:25:49 |
| 7282 | 2 | 2030事業計画 | 2024-09-28 02:31:26 |
| 7282 | 2 | IRについて | お問い合わせ | 豊田合成株式会社 | 2024-09-28 02:31:15 |
| 7282 | 2 | 早分かり豊田合成｜個人投資家の皆様へ｜株主・投資家｜豊田合成株式会社 | 2024-09-28 02:31:13 |
| 7282 | 2 | 2024年07月31日IR資料2024年度 第1四半期決算説明会資料（スクリプト付き） | 2024-08-01 04:30:35 |
| 7282 | 2 | - YouTube | 2024-08-01 04:29:58 |
| 7282 | 2 | 2024年07月31日IR資料2024年度 第1四半期決算説明会資料 | 2024-07-31 16:34:06 |
| 7282 | 2 | Site map of Investor Relations Web sites｜Investor Relations｜Toyoda Gosei Co., Ltd. | 2024-06-27 00:52:03 |
| 7282 | 2 | Stock Information｜Investor Relations｜Toyoda Gosei Co., Ltd. | 2024-06-27 00:52:02 |
| 7282 | 2 | IR E-mail Newsletters｜Investor Relations｜Toyoda Gosei Co., Ltd. | 2024-06-27 00:52:00 |