[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/輸送用機器】 売上高:32356480 当期純利益:1400620 総資産:33033100 時価:14120億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 1,920 | 1,934 | 1,898 | 1,917 | 3,933,800 | -610,300 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250729 | 1,938 | 1,994 | 1,923 | 1,932 | 3,533,600 | 1,075,800 | 99% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20250814 | 1,942 | 1,947 | 1,919 | 1,922 | 1,891,700 | -493,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250804 | 1,926 | 1,940 | 1,918 | 1,937 | 1,320,800 | -532,200 | 99% | ▼ | 8888 | 51 | 0 | 96% | 5% |
| 20250805 | 1,935 | 1,948 | 1,930 | 1,930 | 1,689,400 | 368,600 | 100% | ▼▼ | 1117 | 51 | 0 | 96% | 3% |
| 20250807 | 1,955 | 1,988 | 1,915 | 1,920 | 4,544,100 | 2,305,500 | 98% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250813 | 1,956 | 1,977 | 1,938 | 1,942 | 2,384,700 | -326,700 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20250818 | 1,943 | 1,964 | 1,942 | 1,958 | 1,748,300 | 31,500 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250815 | 1,927 | 1,947 | 1,925 | 1,939 | 1,716,800 | -174,900 | 101% | ▲ | 5282 | 0 | 0 | 97% | 1% |
| 20250728 | 1,931 | 1,972 | 1,929 | 1,953 | 2,457,800 | -1,061,700 | 101% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20250812 | 1,937 | 1,959 | 1,924 | 1,945 | 2,711,400 | -1,222,400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250806 | 1,943 | 1,961 | 1,941 | 1,955 | 2,238,600 | 549,200 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20250731 | 1,948 | 1,957 | 1,938 | 1,948 | 3,074,500 | 1,461,400 | 100% | ▼ | 1117 | 0 | 0 | 97% | 5% |
| 20250730 | 1,922 | 1,949 | 1,918 | 1,948 | 1,613,100 | -1,920,500 | 101% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20250801 | 1,952 | 1,969 | 1,946 | 1,960 | 1,853,000 | -1,221,500 | 101% | ▲ | 2222 | 51 | 0 | 98% | 6% |
| 20250819 | 1,948 | 1,979 | 1,944 | 1,970 | 2,134,500 | 386,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250821 | 1,990 | 1,996 | 1,979 | 1,985 | 1,470,300 | -1,052,900 | 99% | ▼ | 8558 | 0 | 0 | 99% | 4% |
| 20250826 | 1,998 | 2,007 | 1,974 | 1,978 | 1,983,200 | 809,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20250827 | 1,975 | 1,990 | 1,971 | 1,979 | 1,563,700 | -419,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250820 | 1,990 | 2,007 | 1,979 | 2,004 | 2,523,200 | 388,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250822 | 1,985 | 2,002 | 1,981 | 1,995 | 1,355,000 | -115,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250825 | 1,997 | 2,014 | 1,992 | 1,998 | 1,173,700 | -181,300 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 378,600 | 251,100 | 161,800 | 104,800 | 216,800 | 146,300 |
| 2025-08-08 | 405,500 | 221,200 | 153,100 | 62,600 | 252,400 | 158,600 |
| 2025-08-15 | 375,800 | 242,000 | 143,000 | 61,800 | 232,800 | 180,200 |
| 2025-08-22 | 363,800 | 245,700 | 178,000 | 61,800 | 185,800 | 183,900 |