[7202]いすゞ:【トラック】小型トラックで国内シェア４割タイ
Yahoo! 【プライム/17輸送用機器】 売上高:32356480 当期純利益:1400620 総資産:33033100 時価:16810億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,956 | 1,984 | 1,954 | 1,977 | 2,686,400 | 775,500 | 102% | ▲▲ | 1111 | 40 | 13 | 100% | 7% |
| 20251028 | 1,973 | 1,973 | 1,935 | 1,935 | 1,577,500 | -1,108,900 | 98% | ▼ | 8828 | 51 | 12 | 98% | 5% |
| 20251029 | 1,939 | 1,940 | 1,899 | 1,899 | 1,682,900 | 105,400 | 98% | ▼▼ | 7777 | 51 | 11 | 96% | 3% |
| 20251030 | 1,898 | 1,916 | 1,878 | 1,913 | 6,221,200 | 4,538,300 | 101% | ▲ | 7771 | 0 | 9 | 97% | 4% |
| 20251031 | 1,900 | 1,910 | 1,881 | 1,895 | 3,007,000 | -3,214,200 | 99% | ▼ | 8228 | 0 | 8 | 96% | 3% |
| 20251104 | 1,892 | 1,915 | 1,877 | 1,907 | 2,332,500 | -674,500 | 101% | ▲ | 2882 | 0 | 7 | 96% | 3% |
| 20251105 | 1,900 | 1,902 | 1,858 | 1,891 | 3,046,800 | 714,300 | 99% | ▼ | 7717 | 0 | 6 | 96% | 3% |
| 20251106 | 1,904 | 1,911 | 1,889 | 1,901 | 2,682,900 | -363,900 | 101% | ▲ | 2222 | 0 | 5 | 96% | 3% |
| 20251107 | 1,885 | 1,922 | 1,883 | 1,922 | 1,788,700 | -894,200 | 101% | ▲▲ | 2882 | 0 | 4 | 97% | 4% |
| 20251110 | 1,922 | 1,944 | 1,915 | 1,938 | 1,753,600 | -35,100 | 101% | ▲▲▲ | 2222 | 51 | 3 | 98% | 5% |
| 20251111 | 1,928 | 1,958 | 1,916 | 1,956 | 2,704,600 | 951,000 | 101% | ▲▲▲▲ | 1111 | 40 | 3 | 99% | 6% |
| 20251112 | 1,972 | 2,025 | 1,920 | 2,020 | 5,498,700 | 2,794,100 | 103% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 9% |
| 20251113 | 2,320 | 2,325 | 2,223 | 2,262 | 11,731,400 | 6,232,700 | 112% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20251114 | 2,250 | 2,319 | 2,235 | 2,319 | 5,828,900 | -5,902,500 | 102% | ▲▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 25% |
| 20251117 | 2,320 | 2,399 | 2,304 | 2,304 | 5,441,200 | -387,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 22% |
| 20251118 | 2,294 | 2,318 | 2,261 | 2,261 | 3,710,000 | -1,731,200 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 20% |
| 20251119 | 2,277 | 2,311 | 2,256 | 2,287 | 4,021,200 | 311,200 | 101% | ▲ | 7771 | 0 | 0 | 99% | 21% |
| 20251120 | 2,326 | 2,330 | 2,270 | 2,274 | 2,894,200 | -1,127,000 | 99% | ▼ | 2228 | 0 | 0 | 98% | 20% |
| 20251121 | 2,272 | 2,370 | 2,270 | 2,361 | 4,939,300 | 2,045,100 | 104% | ▲ | 1471 | 0 | 0 | 100% | 25% |
| 20251125 | 2,365 | 2,394 | 2,342 | 2,351 | 2,856,500 | -2,082,800 | 100% | ▼ | 2228 | 51 | 0 | 100% | 24% |
| 20251126 | 2,361 | 2,382 | 2,348 | 2,356 | 2,893,900 | 37,400 | 100% | ▲ | 7171 | 51 | 0 | 100% | 25% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 206,400 | 227,700 | 85,400 | 26,200 | 121,000 | 201,500 |
| 2025-11-14 | 206,600 | 240,400 | 108,100 | 37,400 | 98,500 | 203,000 |
| 2025-11-07 | 504,500 | 50,300 | 265,400 | 20,700 | 239,100 | 29,600 |
| 2025-10-31 | 452,400 | 54,600 | 227,900 | 23,400 | 224,500 | 31,200 |