[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:17417億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260309 | 2,468 | 2,514 | 2,442 | 2,499 | 2,466,800 | 432,400 | 95% | ▼▼ | 7777 | 0 | 3 | 86% | 0% |
| 20260310 | 2,549 | 2,580 | 2,526 | 2,575 | 2,162,500 | -304,300 | 103% | ▲ | 2222 | 0 | 0 | 88% | 3% |
| 20260311 | 2,619 | 2,648 | 2,604 | 2,612 | 1,484,200 | -678,300 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 5% |
| 20260312 | 2,599 | 2,599 | 2,498 | 2,540 | 2,568,200 | 1,084,000 | 97% | ▼ | 7777 | 0 | 0 | 87% | 2% |
| 20260313 | 2,490 | 2,530 | 2,479 | 2,495 | 2,289,900 | -278,300 | 98% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20260316 | 2,458 | 2,475 | 2,376 | 2,386 | 3,068,200 | 778,300 | 96% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20260317 | 2,405 | 2,427 | 2,399 | 2,420 | 1,556,700 | -1,511,500 | 101% | ▲ | 8282 | 0 | 0 | 83% | 1% |
| 20260318 | 2,445 | 2,469 | 2,437 | 2,448 | 1,441,000 | -115,700 | 101% | ▲▲ | 2222 | 0 | 0 | 84% | 3% |
| 20260319 | 2,399 | 2,399 | 2,329 | 2,343 | 3,915,200 | 2,474,200 | 96% | ▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260323 | 2,296 | 2,306 | 2,248 | 2,281 | 2,665,600 | -1,249,600 | 97% | ▼▼ | 8888 | 0 | 13 | 78% | 0% |
| 20260324 | 2,347 | 2,348 | 2,305 | 2,335 | 1,751,100 | -914,500 | 102% | ▲ | 2222 | 0 | 0 | 80% | 2% |
| 20260325 | 2,385 | 2,397 | 2,342 | 2,360 | 2,198,400 | 447,300 | 101% | ▲▲ | 1111 | 40 | 0 | 81% | 3% |
| 20260326 | 2,360 | 2,361 | 2,280 | 2,305 | 3,490,200 | 1,291,800 | 98% | ▼ | 7777 | 0 | 0 | 79% | 1% |
| 20260327 | 2,288 | 2,335 | 2,288 | 2,324 | 3,668,300 | 178,100 | 101% | ▲ | 7171 | 0 | 9 | 80% | 2% |
| 20260330 | 2,153 | 2,229 | 2,152 | 2,216 | 4,477,000 | 808,700 | 95% | ▼ | 7777 | 0 | 3 | 77% | 0% |
| 20260331 | 2,198 | 2,251 | 2,181 | 2,221 | 2,871,400 | -1,605,600 | 100% | ▲ | 2222 | 0 | 5 | 83% | 0% |
| 20260401 | 2,280 | 2,285 | 2,252 | 2,284 | 1,700,300 | -1,171,100 | 103% | ▲▲ | 2222 | 0 | 6 | 87% | 3% |
| 20260402 | 2,314 | 2,331 | 2,264 | 2,266 | 1,789,400 | 89,100 | 99% | ▼ | 1117 | 0 | 5 | 86% | 2% |
| 20260403 | 2,273 | 2,288 | 2,259 | 2,288 | 1,402,800 | -386,600 | 101% | ▲ | 8882 | 0 | 4 | 87% | 3% |
| 20260406 | 2,287 | 2,324 | 2,282 | 2,315 | 1,757,900 | 355,100 | 101% | ▲▲ | 1111 | 40 | 3 | 89% | 4% |
| 20260407 | 2,311 | 2,316 | 2,280 | 2,304 | 2,839,900 | 1,082,000 | 100% | ▼ | 7717 | 0 | 2 | 88% | 4% |
| 20260408 | 2,400 | 2,441 | 2,363 | 2,441 | 3,611,100 | 771,200 | 106% | ▲ | 1111 | 0 | 0 | 93% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 349,300 | 63,400 | 169,000 | 4,000 | 180,300 | 59,400 |
| 2026-03-27 | 314,600 | 261,300 | 144,600 | 4,700 | 170,000 | 256,600 |
| 2026-03-19 | 299,500 | 61,100 | 135,000 | 6,800 | 164,500 | 54,300 |
| 2026-03-13 | 215,700 | 97,400 | 90,100 | 8,100 | 125,600 | 89,300 |
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） |