[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:2068億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251008 | 389 | 393 | 386 | 387 | 2,922,900 | -1,777,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20251009 | 386 | 395 | 384 | 390 | 4,778,600 | 1,855,700 | 101% | ▲ | 1771 | 0 | 0 | 100% | 7% |
| 20251010 | 390 | 391 | 371 | 374 | 5,042,100 | 263,500 | 96% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251014 | 368 | 373 | 362 | 364 | 4,999,000 | -43,100 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251015 | 366 | 368 | 362 | 365 | 2,602,600 | -2,396,400 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20251016 | 366 | 367 | 363 | 365 | 2,451,300 | -151,300 | 100% | ▼ | 8288 | 0 | 0 | 93% | 0% |
| 20251017 | 360 | 364 | 358 | 361 | 3,530,900 | 1,079,600 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251020 | 365 | 369 | 364 | 369 | 2,465,500 | -1,065,400 | 102% | ▲ | 2222 | 51 | 0 | 95% | 2% |
| 20251021 | 372 | 373 | 366 | 368 | 3,172,400 | 706,900 | 100% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20251022 | 368 | 376 | 367 | 373 | 3,749,800 | 577,400 | 101% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251023 | 369 | 370 | 366 | 367 | 3,281,900 | -467,900 | 98% | ▼ | 8828 | 0 | 0 | 94% | 2% |
| 20251024 | 367 | 371 | 366 | 370 | 3,644,500 | 362,600 | 101% | ▲ | 1471 | 0 | 0 | 95% | 3% |
| 20251027 | 372 | 378 | 370 | 377 | 3,222,700 | -421,800 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251028 | 373 | 374 | 368 | 369 | 3,762,500 | 539,800 | 98% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20251029 | 368 | 370 | 360 | 360 | 3,732,200 | -30,300 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-16 | 7205 | Barclays Capital Securities Ltd | 3,496,396 | 1% | ▲ | 594,000 |
| 2025-10-08 | 7205 | Barclays Capital Securities Ltd | 2,902,396 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,197,800 | 395,500 | 2,726,100 | 110,800 | 3,471,700 | 284,700 |
| 2025-10-17 | 7,072,600 | 395,700 | 2,947,400 | 109,400 | 4,125,200 | 286,300 |
| 2025-10-10 | 6,151,500 | 403,100 | 2,904,600 | 114,600 | 3,246,900 | 288,500 |
| 2025-10-03 | 6,505,900 | 467,300 | 2,959,400 | 109,500 | 3,546,500 | 357,800 |