[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 390 | 396 | 387 | 394 | 5,286,200 | 414,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250819 | 394 | 404 | 391 | 401 | 5,401,800 | 115,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250820 | 400 | 402 | 396 | 401 | 3,932,200 | -1,469,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20250821 | 393 | 399 | 388 | 393 | 3,462,800 | -469,400 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250822 | 393 | 398 | 391 | 394 | 2,871,500 | -591,300 | 100% | ▲ | 8252 | 51 | 0 | 98% | 9% |
| 20250825 | 399 | 405 | 397 | 404 | 4,946,700 | 2,075,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250826 | 400 | 400 | 390 | 395 | 5,161,600 | 214,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20250827 | 394 | 404 | 391 | 404 | 4,347,000 | -814,600 | 102% | ▲ | 2282 | 0 | 0 | 100% | 12% |
| 20250828 | 401 | 414 | 396 | 397 | 5,127,700 | 780,700 | 98% | ▼ | 1117 | 0 | 0 | 98% | 10% |
| 20250829 | 391 | 393 | 383 | 386 | 5,447,300 | 319,600 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20250901 | 385 | 388 | 381 | 388 | 2,854,400 | -2,592,900 | 101% | ▲ | 8882 | 0 | 0 | 96% | 7% |
| 20250902 | 388 | 390 | 385 | 388 | 2,440,800 | -413,600 | 100% | ▼ | 2228 | 0 | 0 | 96% | 7% |
| 20250903 | 384 | 391 | 382 | 385 | 4,110,600 | 1,669,800 | 99% | ▼▼ | 1777 | 0 | 0 | 95% | 5% |
| 20250904 | 388 | 392 | 381 | 382 | 3,952,000 | -158,600 | 99% | ▼▼▼ | 2828 | 24 | 0 | 95% | 5% |
| 20250905 | 387 | 393 | 382 | 390 | 4,817,000 | 865,000 | 102% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 7205 | Citigroup Global Markets Limited | 2,898,311 | 1% | ▲ | |
| 2025-09-03 | 7205 | JPM Securities Japan Co Ltd. | 1,502,757 | 0% | ▼ | -2,008,068 |
| 2025-09-02 | 7205 | モルガン・スタンレーMUFG証券株式会社 | 2,080,745 | 0% | ▼ | -2,121,700 |
| 2025-08-28 | 7205 | JPM Securities Japan Co Ltd. | 3,510,825 | 1% | ▲ | 83,819 |
| 2025-08-28 | 7205 | モルガン・スタンレーMUFG証券株式会社 | 4,202,445 | 1% | ▼ | -468,700 |
| 2025-08-27 | 7205 | モルガン・スタンレーMUFG証券株式会社 | 4,671,145 | 1% | ▲ | 134,200 |
| 2025-08-27 | 7205 | JPM Securities Japan Co Ltd. | 3,427,006 | 1% | ▼ | |
| 2025-08-26 | 7205 | JPM Securities Japan Co Ltd. | 3,466,560 | 1% | ▼ | -1,481,999 |
| 2025-08-22 | 7205 | Barclays Capital Securities Ltd | 2,340,096 | 0% | ▼ | -727,400 |
| 2025-08-22 | 7205 | JPM Securities Japan Co Ltd. | 4,948,559 | 1% | ▲ | 632,200 |
| 2025-08-22 | 7205 | モルガン・スタンレーMUFG証券株式会社 | 4,536,945 | 1% | ▼ | -470,200 |
| 2025-08-20 | 7205 | JPM Securities Japan Co Ltd. | 4,316,359 | 1% | ▼ | -712,910 |
| 2025-08-20 | 7205 | Barclays Capital Securities Ltd | 3,067,496 | 1% | ▲ | 496,300 |
| 2025-08-19 | 7205 | JPM Securities Japan Co Ltd. | 5,029,269 | 1% | ▼ | |
| 2025-08-19 | 7205 | モルガン・スタンレーMUFG証券株式会社 | 5,007,145 | 1% | ▼ | -574,700 |
| 2025-08-18 | 7205 | Barclays Capital Securities Ltd | 2,571,196 | 0% | ▼ | -794,700 |
| 2025-08-18 | 7205 | JPM Securities Japan Co Ltd. | 5,197,407 | 1% | ▲ | 295,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 6,137,700 | 525,500 | 2,921,000 | 143,900 | 3,216,700 | 381,600 |
| 2025-08-29 | 6,227,400 | 653,000 | 2,923,300 | 190,300 | 3,304,100 | 462,700 |
| 2025-08-22 | 5,920,900 | 666,300 | 2,719,200 | 179,800 | 3,201,700 | 486,500 |