[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:13649億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 18 | 92% | 0% |
| 20251002 | 1,847 | 1,853 | 1,823 | 1,841 | 2,674,100 | -464,200 | 100% | ▼▼▼▼▼ | 8888 | 24 | 16 | 92% | 0% |
| 20250929 | 1,937 | 1,939 | 1,882 | 1,882 | 3,703,500 | 365,300 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251014 | 1,858 | 1,871 | 1,826 | 1,844 | 3,753,700 | 634,200 | 97% | ▼▼ | 7777 | 0 | 10 | 92% | 0% |
| 20251015 | 1,850 | 1,864 | 1,848 | 1,858 | 2,406,800 | -1,346,900 | 101% | ▲ | 8282 | 0 | 8 | 93% | 1% |
| 20251017 | 1,853 | 1,866 | 1,848 | 1,861 | 1,902,800 | -684,200 | 99% | ▼ | 8888 | 51 | 7 | 95% | 1% |
| 20251003 | 1,838 | 1,867 | 1,834 | 1,859 | 2,098,800 | -575,300 | 101% | ▲ | 2282 | 0 | 3 | 93% | 1% |
| 20251016 | 1,861 | 1,880 | 1,859 | 1,880 | 2,587,000 | 180,200 | 101% | ▲▲ | 1111 | 40 | 8 | 95% | 2% |
| 20251010 | 1,931 | 1,944 | 1,896 | 1,897 | 3,119,500 | 524,600 | 98% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20251020 | 1,913 | 1,913 | 1,889 | 1,896 | 2,764,600 | 861,800 | 102% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251029 | 1,939 | 1,940 | 1,899 | 1,899 | 1,682,900 | 105,400 | 98% | ▼▼ | 7777 | 51 | 0 | 96% | 3% |
| 20251008 | 1,954 | 1,968 | 1,916 | 1,922 | 3,287,100 | 143,600 | 99% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20251006 | 1,935 | 1,938 | 1,903 | 1,910 | 3,571,000 | 1,472,200 | 103% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251021 | 1,909 | 1,933 | 1,901 | 1,921 | 2,949,300 | 184,700 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251030 | 1,898 | 1,916 | 1,878 | 1,913 | 6,221,200 | 4,538,300 | 101% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20251009 | 1,917 | 1,935 | 1,914 | 1,935 | 2,594,900 | -692,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251007 | 1,913 | 1,937 | 1,910 | 1,934 | 3,143,500 | -427,500 | 101% | ▲▲▲ | 8282 | 0 | 0 | 97% | 5% |
| 20251022 | 1,934 | 1,956 | 1,921 | 1,932 | 3,344,700 | 395,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251023 | 1,928 | 1,939 | 1,916 | 1,931 | 1,932,500 | -1,412,200 | 100% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251028 | 1,973 | 1,973 | 1,935 | 1,935 | 1,577,500 | -1,108,900 | 98% | ▼ | 8828 | 51 | 0 | 98% | 5% |
| 20251024 | 1,950 | 1,953 | 1,935 | 1,944 | 1,910,900 | -21,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251027 | 1,956 | 1,984 | 1,954 | 1,977 | 2,686,400 | 775,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
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 |
| 2025-10-14 | 7202 | GOLDMAN SACHS INTERNATIONAL | 4,181,719 | 1% | ▼ | -309,164 |
| 2025-10-16 | 7202 | GOLDMAN SACHS INTERNATIONAL | 2,992,858 | 0% | ▼ | -1,188,861 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 790,800 | 73,700 | 290,400 | 19,800 | 500,400 | 53,900 |
| 2025-10-10 | 587,200 | 80,700 | 250,900 | 19,500 | 336,300 | 61,200 |
| 2025-10-17 | 669,200 | 45,100 | 299,400 | 19,000 | 369,800 | 26,100 |
| 2025-10-24 | 495,600 | 66,200 | 233,300 | 19,100 | 262,300 | 47,100 |