[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:13535億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 1,953 | 1,968 | 1,927 | 1,927 | 5,272,600 | 2,737,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250929 | 1,937 | 1,939 | 1,882 | 1,882 | 3,703,500 | 365,300 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250930 | 1,885 | 1,889 | 1,856 | 1,870 | 4,289,000 | 585,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251001 | 1,860 | 1,876 | 1,835 | 1,848 | 3,138,300 | -1,150,700 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251002 | 1,847 | 1,853 | 1,823 | 1,841 | 2,674,100 | -464,200 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250911 | 1,975 | 1,987 | 1,962 | 1,967 | 2,566,300 | 228,700 | 99% | ▼ | 7147 | 0 | 0 | 98% | 1% |
| 20250912 | 1,988 | 2,003 | 1,969 | 1,976 | 2,484,300 | -82,000 | 100% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251003 | 1,838 | 1,867 | 1,834 | 1,859 | 2,098,800 | -575,300 | 101% | ▲ | 2282 | 0 | 3 | 93% | 1% |
| 20250918 | 1,977 | 1,981 | 1,955 | 1,960 | 2,535,100 | 671,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250924 | 1,970 | 1,973 | 1,950 | 1,952 | 2,610,500 | -493,000 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20250917 | 1,995 | 2,000 | 1,976 | 1,976 | 1,864,000 | -705,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250922 | 1,923 | 1,963 | 1,918 | 1,959 | 3,103,500 | -2,169,100 | 102% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250925 | 1,973 | 1,979 | 1,956 | 1,966 | 2,299,500 | -311,000 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250926 | 1,958 | 1,975 | 1,946 | 1,961 | 3,338,200 | 1,038,700 | 100% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251010 | 1,931 | 1,944 | 1,896 | 1,897 | 3,119,500 | 524,600 | 98% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20250909 | 2,000 | 2,008 | 1,981 | 1,981 | 2,691,600 | 562,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250916 | 1,977 | 2,014 | 1,974 | 2,004 | 2,569,800 | 85,500 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250910 | 1,975 | 1,993 | 1,959 | 1,983 | 2,337,600 | -354,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20251006 | 1,935 | 1,938 | 1,903 | 1,910 | 3,571,000 | 1,472,200 | 103% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251008 | 1,954 | 1,968 | 1,916 | 1,922 | 3,287,100 | 143,600 | 99% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20251007 | 1,913 | 1,937 | 1,910 | 1,934 | 3,143,500 | -427,500 | 101% | ▲▲▲ | 8282 | 0 | 0 | 97% | 5% |
| 20251009 | 1,917 | 1,935 | 1,914 | 1,935 | 2,594,900 | -692,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 7202 | GOLDMAN SACHS INTERNATIONAL | 4,132,660 | 1% | ▲ | |
| 2025-10-03 | 7202 | GOLDMAN SACHS INTERNATIONAL | 4,490,883 | 1% | ▲ | 358,223 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 467,700 | 147,200 | 226,900 | 25,700 | 240,800 | 121,500 |
| 2025-09-19 | 580,900 | 120,000 | 247,700 | 25,300 | 333,200 | 94,700 |
| 2025-09-26 | 564,100 | 879,500 | 225,300 | 26,700 | 338,800 | 852,800 |
| 2025-10-03 | 790,800 | 73,700 | 290,400 | 19,800 | 500,400 | 53,900 |