[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:20827億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 2,473 | 2,503 | 2,457 | 2,487 | 2,038,500 | -316,400 | 100% | ▼▼▼ | 8888 | 24 | 6 | 93% | 2% |
| 20260128 | 2,452 | 2,460 | 2,405 | 2,407 | 2,987,600 | 949,100 | 97% | ▼▼▼▼ | 7777 | 24 | 5 | 90% | 0% |
| 20260129 | 2,398 | 2,465 | 2,372 | 2,453 | 2,346,600 | -641,000 | 102% | ▲ | 2882 | 0 | 3 | 92% | 2% |
| 20260130 | 2,460 | 2,500 | 2,459 | 2,485 | 1,865,300 | -481,300 | 101% | ▲▲ | 2222 | 0 | 3 | 93% | 3% |
| 20260202 | 2,550 | 2,572 | 2,518 | 2,533 | 2,223,300 | 358,000 | 102% | ▲▲▲ | 1111 | 40 | 4 | 95% | 5% |
| 20260203 | 2,560 | 2,616 | 2,555 | 2,610 | 1,852,100 | -371,200 | 103% | ▲▲▲▲ | 2222 | 0 | 4 | 98% | 8% |
| 20260204 | 2,633 | 2,689 | 2,610 | 2,671 | 1,991,300 | 139,200 | 102% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 11% |
| 20260205 | 2,710 | 2,719 | 2,666 | 2,680 | 2,043,000 | 51,700 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 11% |
| 20260206 | 2,680 | 2,739 | 2,663 | 2,737 | 2,016,200 | -26,800 | 102% | ▲▲▲▲▲▲▲ | 2882 | 0 | 4 | 100% | 14% |
| 20260209 | 2,829 | 2,829 | 2,720 | 2,741 | 2,246,000 | 229,800 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260210 | 2,730 | 2,769 | 2,711 | 2,755 | 2,295,600 | 49,600 | 101% | ▲▲▲▲▲▲▲▲▲ | 7771 | 0 | 7 | 100% | 14% |
| 20260212 | 2,763 | 2,929 | 2,621 | 2,844 | 5,457,400 | 3,161,800 | 103% | ▲▲▲▲▲▲▲▲▲▲ | 1711 | 22 | 11 | 100% | 18% |
| 20260213 | 2,794 | 2,900 | 2,771 | 2,818 | 3,897,600 | -1,559,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20260216 | 2,844 | 2,847 | 2,765 | 2,785 | 1,519,900 | -2,377,700 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 16% |
| 20260217 | 2,799 | 2,852 | 2,787 | 2,811 | 1,722,600 | 202,700 | 101% | ▲ | 1171 | 0 | 0 | 99% | 17% |
| 20260218 | 2,825 | 2,850 | 2,800 | 2,809 | 1,805,100 | 82,500 | 100% | ▼ | 7117 | 0 | 0 | 99% | 17% |
| 20260219 | 2,820 | 2,884 | 2,786 | 2,867 | 1,508,100 | -297,000 | 102% | ▲ | 2882 | 0 | 0 | 100% | 19% |
| 20260220 | 2,823 | 2,830 | 2,751 | 2,755 | 2,271,800 | 763,700 | 96% | ▼ | 7717 | 0 | 0 | 96% | 14% |
| 20260224 | 2,778 | 2,834 | 2,759 | 2,827 | 2,085,100 | -186,700 | 103% | ▲ | 2282 | 0 | 4 | 99% | 17% |
| 20260225 | 2,824 | 2,898 | 2,809 | 2,872 | 1,650,900 | -434,200 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260226 | 2,885 | 2,892 | 2,850 | 2,858 | 1,527,900 | -123,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 19% |
| 20260227 | 2,891 | 2,920 | 2,851 | 2,919 | 3,204,000 | 1,676,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 176,700 | 98,500 | 92,500 | 14,300 | 84,200 | 84,200 |
| 2026-02-13 | 138,400 | 115,600 | 68,400 | 18,500 | 70,000 | 97,100 |
| 2026-02-06 | 134,300 | 127,600 | 69,000 | 15,000 | 65,300 | 112,600 |
| 2026-01-30 | 183,800 | 115,100 | 73,300 | 12,100 | 110,500 | 103,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-05 09:18 | S100XIUL | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-03-07 09:16 | S100T06G | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |