| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 103% | 94% | 107% |
| 20241002 | 2,619 | 2,691 | 2,619 | 2,657 | 2,332,900 | 3 | 100% | 101% | 99% | ▲▲ | 98% | 97% | 98% | 95% | 107% |
| 20241003 | 2,750 | 2,750 | 2,688 | 2,689 | 1,899,500 | 32 | 101% | 98% | 81% | ▲▲▲ | 101% | 101% | 100% | 98% | 108% |
| 20241004 | 2,689 | 2,718 | 2,678 | 2,718 | 1,500,200 | 30 | 101% | 101% | 79% | ▲▲▲▲ | 99% | 97% | 96% | 99% | 109% |
| 20241007 | 2,800 | 2,802 | 2,761 | 2,761 | 1,773,800 | 43 | 102% | 99% | 118% | ▲▲▲▲▲ | 98% | 99% | 100% | 100% | 111% |
| 20241008 | 2,721 | 2,730 | 2,660 | 2,675 | 2,173,300 | -86 | 97% | 98% | 123% | ▼ | 99% | 99% | 103% | 97% | 108% |
| 20241009 | 2,707 | 2,721 | 2,658 | 2,678 | 1,577,900 | 3 | 100% | 99% | 73% | ▲ | 100% | 98% | 102% | 97% | 108% |
| 20241010 | 2,711 | 2,719 | 2,696 | 2,709 | 1,198,600 | 32 | 101% | 100% | 76% | ▲▲ | 98% | 97% | 101% | 98% | 109% |
| 20241011 | 2,739 | 2,742 | 2,687 | 2,693 | 2,267,200 | -17 | 99% | 98% | 189% | ▼ | 98% | 98% | 102% | 98% | 108% |
| 20241015 | 2,714 | 2,716 | 2,668 | 2,668 | 1,374,100 | -25 | 99% | 98% | 61% | ▼▼ | 102% | 101% | 106% | 97% | 107% |
| 20241016 | 2,618 | 2,668 | 2,601 | 2,668 | 1,711,400 | -1 | 100% | 102% | 125% | ▼▼▼ | 99% | 100% | 104% | 97% | 107% |
| 20241017 | 2,680 | 2,703 | 2,657 | 2,659 | 1,702,700 | -9 | 100% | 99% | 99% | ▼▼▼▼ | 100% | 100% | 103% | 96% | 104% |
| 20241018 | 2,683 | 2,689 | 2,654 | 2,671 | 1,426,900 | 12 | 100% | 100% | 84% | ▲ | 100% | 99% | 104% | 97% | 103% |
| 20241021 | 2,669 | 2,682 | 2,631 | 2,656 | 1,760,100 | -15 | 99% | 100% | 123% | ▼ | 99% | 100% | 104% | 96% | 103% |
| 20241022 | 2,669 | 2,709 | 2,636 | 2,652 | 2,044,200 | -4 | 100% | 99% | 116% | ▼▼ | 101% | 101% | 105% | 96% | 103% |
| 20241023 | 2,644 | 2,696 | 2,641 | 2,672 | 1,521,300 | 20 | 101% | 101% | 74% | ▲ | 100% | 101% | 103% | 97% | 103% |
| 20241024 | 2,660 | 2,676 | 2,611 | 2,651 | 1,586,200 | -21 | 99% | 100% | 104% | ▼ | 100% | 103% | 105% | 96% | 103% |
| 20241025 | 2,621 | 2,642 | 2,609 | 2,633 | 1,248,700 | -18 | 99% | 100% | 79% | ▼▼ | 103% | 102% | 106% | 95% | 102% |
| 20241028 | 2,600 | 2,689 | 2,599 | 2,667 | 1,672,700 | 34 | 101% | 103% | 134% | ▲ | 101% | 99% | 103% | 97% | 103% |
| 20241029 | 2,659 | 2,688 | 2,652 | 2,680 | 1,481,400 | 13 | 100% | 101% | 89% | ▲▲ | 101% | 101% | 103% | 97% | 102% |
| 20241030 | 2,671 | 2,716 | 2,671 | 2,698 | 9,464,000 | 19 | 101% | 101% | 639% | ▲▲▲ | 97% | 102% | 101% | 98% | 102% |
| 20241031 | 2,711 | 2,716 | 2,629 | 2,643 | 2,714,100 | -55 | 98% | 97% | 29% | ▼ | 102% | 111% | 109% | 96% | 100% |
| 20241101 | 2,502 | 2,582 | 2,502 | 2,561 | 3,566,500 | -83 | 97% | 102% | 131% | ▼▼ | 101% | 105% | 105% | 93% | 100% |
| 20241105 | 2,603 | 2,662 | 2,586 | 2,640 | 2,401,800 | 80 | 103% | 101% | 67% | ▲ | 102% | 103% | 102% | 96% | 103% |
| 20241106 | 2,650 | 2,730 | 2,635 | 2,711 | 2,401,500 | 71 | 103% | 102% | 100% | ▲▲ | 101% | 99% | 97% | 100% | 106% |
| 20241107 | 2,753 | 2,788 | 2,717 | 2,776 | 2,704,000 | 66 | 102% | 101% | 113% | ▲▲▲ | 96% | 98% | 95% | 100% | 108% |
| 20241108 | 2,798 | 2,798 | 2,680 | 2,690 | 3,155,900 | -86 | 97% | 96% | 117% | ▼ | 101% | 102% | 99% | 97% | 105% |
| 20241111 | 2,703 | 2,730 | 2,693 | 2,722 | 1,181,300 | 32 | 101% | 101% | 37% | ▲ | 100% | 100% | 97% | 98% | 106% |
| 20241112 | 2,731 | 2,764 | 2,719 | 2,736 | 1,573,700 | 15 | 101% | 100% | 133% | ▲▲ | 99% | 101% | 98% | 99% | 107% |
| 20241113 | 2,710 | 2,726 | 2,671 | 2,683 | 1,517,900 | -54 | 98% | 99% | 96% | ▼ | 101% | 100% | 98% | 97% | 105% |
| 20241114 | 2,720 | 2,780 | 2,712 | 2,744 | 1,639,500 | 62 | 102% | 101% | 108% | ▲ | 99% | 98% | 96% | 99% | 107% |
| 20241115 | 2,753 | 2,776 | 2,735 | 2,735 | 2,039,100 | -9 | 100% | 99% | 124% | ▼ | 100% | 99% | 98% | 99% | 107% |
| 20241118 | 2,699 | 2,725 | 2,686 | 2,705 | 1,215,500 | -30 | 99% | 100% | 60% | ▼▼ | 100% | 98% | 98% | 97% | 106% |
| 20241119 | 2,720 | 2,764 | 2,718 | 2,731 | 1,170,100 | 26 | 101% | 100% | 96% | ▲ | 99% | 98% | 97% | 98% | 107% |
| 20241120 | 2,728 | 2,750 | 2,685 | 2,703 | 1,325,300 | -28 | 99% | 99% | 113% | ▼ | 99% | 97% | 98% | 97% | 106% |
| 20241121 | 2,703 | 2,712 | 2,673 | 2,674 | 1,419,100 | -29 | 99% | 99% | 107% | ▼▼ | 99% | 96% | 99% | 96% | 104% |
| 20241122 | 2,675 | 2,703 | 2,654 | 2,654 | 1,486,400 | -20 | 99% | 99% | 105% | ▼▼▼ | 99% | 95% | 98% | 96% | 104% |
| 20241125 | 2,701 | 2,707 | 2,663 | 2,663 | 2,200,300 | 9 | 100% | 99% | 148% | ▲ | 98% | 99% | 99% | 96% | 104% |
| 20241126 | 2,670 | 2,685 | 2,591 | 2,622 | 1,736,000 | -41 | 98% | 98% | 79% | ▼ | 98% | 102% | 102% | 94% | 102% |
| 20241127 | 2,601 | 2,614 | 2,541 | 2,551 | 2,022,900 | -71 | 97% | 98% | 117% | ▼▼ | 101% | 105% | 105% | 92% | 100% |
| 20241128 | 2,534 | 2,575 | 2,528 | 2,555 | 1,239,300 | 4 | 100% | 101% | 61% | ▲ | 100% | 103% | 104% | 92% | 100% |
| 20241129 | 2,539 | 2,567 | 2,517 | 2,551 | 1,918,100 | -4 | 100% | 100% | 155% | ▼ | 102% | 100% | 102% | 92% | 100% |
| 20241202 | 2,586 | 2,657 | 2,572 | 2,649 | 2,395,100 | 98 | 104% | 102% | 125% | ▲ | 100% | 98% | 100% | 95% | 104% |
| 20241203 | 2,654 | 2,695 | 2,643 | 2,655 | 2,559,200 | 7 | 100% | 100% | 107% | ▲▲ | 98% | 98% | 100% | 96% | 104% |
| 20241204 | 2,657 | 2,663 | 2,600 | 2,608 | 1,540,800 | -48 | 98% | 98% | 60% | ▼ | 98% | 100% | 101% | 94% | 102% |
| 20241205 | 2,631 | 2,634 | 2,585 | 2,588 | 1,512,300 | -20 | 99% | 98% | 98% | ▼▼ | 100% | 103% | 103% | 94% | 101% |
| 20241206 | 2,580 | 2,593 | 2,561 | 2,592 | 1,125,800 | 5 | 100% | 100% | 74% | ▲ | 100% | 102% | 0% | 94% | 102% |
| 20241209 | 2,598 | 2,616 | 2,571 | 2,597 | 1,440,300 | 5 | 100% | 100% | 128% | ▲▲ | 98% | 99% | 0% | 95% | 102% |
| 20241210 | 2,647 | 2,658 | 2,602 | 2,607 | 1,716,000 | 10 | 100% | 98% | 119% | ▲▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20241211 | 2,624 | 2,642 | 2,608 | 2,629 | 1,706,200 | 22 | 101% | 100% | 99% | ▲▲▲▲ | 99% | 97% | 0% | 96% | 103% |
| 20241212 | 2,668 | 2,687 | 2,651 | 2,651 | 1,683,100 | 22 | 101% | 99% | 99% | ▲▲▲▲▲ | 101% | 101% | 0% | 97% | 104% |
| 20241213 | 2,606 | 2,649 | 2,605 | 2,624 | 2,333,900 | -27 | 99% | 101% | 139% | ▼ | 100% | 101% | 0% | 96% | 103% |
| 20241216 | 2,631 | 2,649 | 2,618 | 2,632 | 1,363,600 | 9 | 100% | 100% | 58% | ▲ | 99% | 100% | 0% | 96% | 103% |
| 20241217 | 2,632 | 2,651 | 2,600 | 2,600 | 1,652,800 | -32 | 99% | 99% | 121% | ▼ | 101% | 0% | 0% | 96% | 102% |
| 20241218 | 2,580 | 2,619 | 2,580 | 2,599 | 1,676,600 | -2 | 100% | 101% | 101% | ▼▼ | 103% | 0% | 0% | 97% | 102% |
| 20241219 | 2,560 | 2,642 | 2,560 | 2,624 | 1,869,300 | 26 | 101% | 103% | 111% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 2,652 | 2,675 | 2,639 | 2,645 | 2,233,100 | 21 | 101% | 100% | 119% | ▲▲ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 24,300 | 984,900 | 14,700 | 498,000 | 9,600 | 486,900 |
| 2024-12-06 | 27,100 | 1,042,200 | 13,700 | 521,900 | 13,400 | 520,300 |
| 2024-11-29 | 27,600 | 1,073,000 | 14,100 | 542,800 | 13,500 | 530,200 |
| 2024-11-22 | 47,500 | 1,091,200 | 13,000 | 574,100 | 34,500 | 517,100 |
| 2024-11-15 | 73,300 | 1,105,000 | 41,100 | 548,100 | 32,200 | 556,900 |
| 2024-11-08 | 69,500 | 1,146,200 | 40,700 | 542,100 | 28,800 | 604,100 |
| 2024-11-01 | 66,600 | 1,255,500 | 40,500 | 561,800 | 26,100 | 693,700 |
| 2024-10-25 | 82,700 | 1,193,500 | 40,900 | 540,800 | 41,800 | 652,700 |
| 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 |
|---|---|---|---|
| 20241212 | 16:00 | 豊田通商 | エレマテック株式会社株式（証券コード：2715）に対する公開買付けの結果に関するお知らせ |
| 20241031 | 16:00 | 豊田通商 | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241029 | 17:00 | 豊田通商 | エレマテック株式会社株式（証券コード：2715）に対する公開買付けの開始に関するお知らせ |
| 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 | 2024-12-22 03:21:27 |
| 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 |