[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:17288億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 2,320 | 2,399 | 2,304 | 2,304 | 5,441,200 | -387,700 | 99% | ▼ | 2228 | 0 | 19 | 99% | 22% |
| 20251121 | 2,272 | 2,370 | 2,270 | 2,361 | 4,939,300 | 2,045,100 | 104% | ▲ | 1471 | 0 | 7 | 100% | 25% |
| 20251119 | 2,277 | 2,311 | 2,256 | 2,287 | 4,021,200 | 311,200 | 101% | ▲ | 7771 | 0 | 9 | 99% | 21% |
| 20251118 | 2,294 | 2,318 | 2,261 | 2,261 | 3,710,000 | -1,731,200 | 98% | ▼▼ | 8888 | 0 | 18 | 98% | 20% |
| 20251204 | 2,379 | 2,398 | 2,370 | 2,381 | 2,934,300 | 292,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 25% |
| 20251120 | 2,326 | 2,330 | 2,270 | 2,274 | 2,894,200 | -1,127,000 | 99% | ▼ | 2228 | 0 | 17 | 98% | 20% |
| 20251126 | 2,361 | 2,382 | 2,348 | 2,356 | 2,893,900 | 37,400 | 100% | ▲ | 7171 | 51 | 0 | 100% | 25% |
| 20251125 | 2,365 | 2,394 | 2,342 | 2,351 | 2,856,500 | -2,082,800 | 100% | ▼ | 2228 | 51 | 0 | 100% | 24% |
| 20251216 | 2,451 | 2,464 | 2,411 | 2,430 | 2,713,500 | 870,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20251203 | 2,373 | 2,393 | 2,361 | 2,369 | 2,641,700 | 21,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 25% |
| 20251202 | 2,389 | 2,394 | 2,371 | 2,391 | 2,619,800 | 133,700 | 101% | ▲ | 7141 | 0 | 0 | 100% | 26% |
| 20251201 | 2,389 | 2,400 | 2,368 | 2,368 | 2,486,100 | 270,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 25% |
| 20251205 | 2,366 | 2,384 | 2,324 | 2,330 | 2,311,900 | -622,400 | 98% | ▼ | 8888 | 0 | 0 | 97% | 21% |
| 20251212 | 2,400 | 2,441 | 2,389 | 2,436 | 2,230,600 | 705,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251128 | 2,358 | 2,381 | 2,345 | 2,374 | 2,216,100 | 575,600 | 100% | ▲▲▲ | 1411 | 51 | 0 | 100% | 26% |
| 20251208 | 2,340 | 2,354 | 2,307 | 2,354 | 2,077,100 | -234,800 | 101% | ▲ | 8882 | 0 | 0 | 98% | 21% |
| 20251210 | 2,389 | 2,389 | 2,367 | 2,374 | 2,057,300 | 420,300 | 100% | ▲▲▲ | 4111 | 0 | 0 | 99% | 18% |
| 20251215 | 2,436 | 2,468 | 2,422 | 2,456 | 1,842,800 | -387,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251217 | 2,414 | 2,433 | 2,406 | 2,423 | 1,689,800 | -1,023,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251127 | 2,355 | 2,380 | 2,345 | 2,368 | 1,640,500 | -1,253,400 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 25% |
| 20251209 | 2,355 | 2,389 | 2,355 | 2,370 | 1,637,000 | -440,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 21% |
| 20251211 | 2,381 | 2,394 | 2,360 | 2,367 | 1,525,300 | -532,000 | 100% | ▼ | 2888 | 51 | 0 | 99% | 5% |
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 |
| 2025-11-28 | 162,700 | 225,600 | 72,800 | 23,000 | 89,900 | 202,600 |
| 2025-12-05 | 136,900 | 197,800 | 73,100 | 21,500 | 63,800 | 176,300 |
| 2025-12-12 | 152,800 | 261,200 | 73,200 | 21,900 | 79,600 | 239,300 |