[7205]日野自:【トラックメーカー】トヨタ傘下、普通トラック国内大手
Yahoo! 【プライム/17輸送用機器】 売上高:15162550 当期純利益:170870 総資産:14643800 時価:2235億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 394 | 395 | 389 | 391 | 4,914,400 | 97,400 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20250909 | 388 | 394 | 385 | 388 | 3,486,000 | -1,428,400 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250910 | 389 | 389 | 383 | 385 | 3,008,800 | -477,200 | 99% | ▼▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250911 | 384 | 387 | 382 | 384 | 3,211,800 | 203,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250912 | 387 | 388 | 383 | 386 | 3,470,800 | 259,000 | 100% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250916 | 384 | 389 | 384 | 389 | 3,192,800 | -278,000 | 101% | ▲▲ | 2282 | 51 | 0 | 96% | 2% |
| 20250917 | 386 | 387 | 379 | 379 | 4,861,900 | 1,669,100 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20250918 | 384 | 384 | 379 | 380 | 4,250,700 | -611,200 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20250919 | 380 | 381 | 371 | 375 | 4,991,800 | 741,100 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250922 | 372 | 378 | 370 | 375 | 3,418,600 | -1,573,200 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20250924 | 375 | 386 | 375 | 383 | 4,037,400 | 618,800 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20250925 | 389 | 390 | 381 | 381 | 3,320,600 | -716,800 | 99% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20250926 | 380 | 388 | 379 | 386 | 5,871,600 | 2,551,000 | 101% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20250929 | 387 | 388 | 380 | 380 | 3,131,400 | -2,740,200 | 98% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20250930 | 379 | 387 | 373 | 387 | 4,463,900 | 1,332,500 | 102% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20251001 | 381 | 383 | 377 | 378 | 3,799,100 | -664,800 | 98% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251002 | 378 | 380 | 363 | 365 | 6,723,800 | 2,924,700 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251003 | 365 | 375 | 365 | 371 | 3,635,200 | -3,088,600 | 102% | ▲ | 8282 | 0 | 3 | 95% | 2% |
| 20251006 | 382 | 388 | 378 | 381 | 4,334,600 | 699,400 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251007 | 381 | 391 | 379 | 389 | 4,700,400 | 365,800 | 102% | ▲▲▲ | 1171 | 0 | 0 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-16 | 7205 | Citigroup Global Markets Limited | 2,692,811 | 0% | ▼ | -205,500 |
| 2025-09-09 | 7205 | Citigroup Global Markets Limited | 2,898,311 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 6,263,300 | 492,400 | 2,917,500 | 165,800 | 3,345,800 | 326,600 |
| 2025-09-19 | 6,872,500 | 491,000 | 3,086,200 | 151,200 | 3,786,300 | 339,800 |
| 2025-09-12 | 6,310,700 | 500,600 | 3,003,900 | 140,200 | 3,306,800 | 360,400 |