[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:13985億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,990 | 2,007 | 1,979 | 2,004 | 2,523,200 | 388,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250821 | 1,990 | 1,996 | 1,979 | 1,985 | 1,470,300 | -1,052,900 | 99% | ▼ | 8558 | 0 | 0 | 99% | 4% |
| 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% |
| 20250908 | 2,006 | 2,013 | 1,985 | 2,001 | 2,129,000 | -422,100 | 100% | ▲▲▲ | 8822 | 0 | 0 | 100% | 4% |
| 20250905 | 2,000 | 2,023 | 1,988 | 1,995 | 2,551,100 | 987,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250904 | 1,989 | 1,995 | 1,972 | 1,991 | 1,563,700 | -296,900 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250819 | 1,948 | 1,979 | 1,944 | 1,970 | 2,134,500 | 386,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 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% |
| 20250909 | 2,000 | 2,008 | 1,981 | 1,981 | 2,691,600 | 562,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250902 | 1,962 | 1,977 | 1,955 | 1,966 | 1,414,100 | 180,600 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250827 | 1,975 | 1,990 | 1,971 | 1,979 | 1,563,700 | -419,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250826 | 1,998 | 2,007 | 1,974 | 1,978 | 1,983,200 | 809,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20250903 | 1,970 | 1,984 | 1,958 | 1,964 | 1,860,600 | 446,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250901 | 1,947 | 1,965 | 1,940 | 1,955 | 1,233,500 | -898,000 | 100% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250829 | 1,942 | 1,959 | 1,935 | 1,947 | 2,131,500 | 67,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250828 | 1,962 | 1,971 | 1,954 | 1,955 | 2,064,500 | 500,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250818 | 1,943 | 1,964 | 1,942 | 1,958 | 1,748,300 | 31,500 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250917 | 1,995 | 2,000 | 1,976 | 1,976 | 1,864,000 | -705,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 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% |
| 20250918 | 1,977 | 1,981 | 1,955 | 1,960 | 2,535,100 | 671,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 363,800 | 245,700 | 178,000 | 61,800 | 185,800 | 183,900 |
| 2025-08-29 | 428,900 | 199,000 | 226,700 | 14,400 | 202,200 | 184,600 |
| 2025-09-05 | 398,300 | 140,100 | 185,900 | 13,900 | 212,400 | 126,200 |
| 2025-09-12 | 467,700 | 147,200 | 226,900 | 25,700 | 240,800 | 121,500 |