[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:2252億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 395 | 397 | 392 | 393 | 2,110,500 | -354,900 | 100% | ▼▼ | 5288 | 0 | 0 | 96% | 12% |
| 20251201 | 393 | 393 | 380 | 382 | 3,650,900 | 1,540,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 9% |
| 20251202 | 382 | 383 | 374 | 374 | 2,210,600 | -1,440,300 | 98% | ▼▼▼▼ | 8888 | 51 | 0 | 91% | 4% |
| 20251203 | 372 | 375 | 368 | 368 | 3,510,000 | 1,299,400 | 98% | ▼▼▼▼▼ | 7777 | 24 | 9 | 90% | 0% |
| 20251204 | 368 | 374 | 368 | 374 | 3,160,600 | -349,400 | 102% | ▲ | 8582 | 0 | 7 | 91% | 2% |
| 20251205 | 370 | 374 | 368 | 371 | 2,790,500 | -370,100 | 99% | ▼ | 5528 | 51 | 7 | 90% | 1% |
| 20251208 | 371 | 374 | 366 | 374 | 2,886,400 | 95,900 | 101% | ▲ | 4711 | 0 | 6 | 91% | 2% |
| 20251209 | 371 | 376 | 370 | 375 | 2,144,000 | -742,400 | 100% | ▲▲ | 2252 | 0 | 5 | 91% | 2% |
| 20251210 | 376 | 383 | 375 | 378 | 2,982,800 | 838,800 | 101% | ▲▲▲ | 1111 | 40 | 4 | 94% | 3% |
| 20251211 | 379 | 380 | 371 | 379 | 2,527,300 | -455,500 | 100% | ▲▲▲▲ | 8822 | 51 | 0 | 94% | 3% |
| 20251212 | 381 | 390 | 379 | 387 | 3,919,100 | 1,391,800 | 102% | ▲▲▲▲▲ | 1111 | 40 | 0 | 96% | 5% |
| 20251215 | 390 | 396 | 387 | 395 | 2,821,500 | -1,097,600 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251216 | 393 | 395 | 387 | 387 | 2,707,200 | -114,300 | 98% | ▼ | 8528 | 0 | 0 | 97% | 5% |
| 20251217 | 388 | 388 | 380 | 385 | 2,061,000 | -646,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251218 | 385 | 386 | 379 | 382 | 2,345,500 | 284,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20251219 | 382 | 392 | 381 | 391 | 5,407,000 | 3,061,500 | 102% | ▲ | 1171 | 10 | 0 | 98% | 6% |
| 20251222 | 399 | 402 | 391 | 395 | 3,709,500 | -1,697,500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251223 | 396 | 397 | 389 | 392 | 1,916,900 | -1,792,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251224 | 391 | 392 | 385 | 386 | 1,777,300 | -139,600 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251225 | 388 | 390 | 385 | 389 | 1,138,400 | -638,900 | 101% | ▲ | 8582 | 0 | 0 | 98% | 6% |
| 20251226 | 388 | 389 | 383 | 384 | 1,709,800 | 571,400 | 99% | ▼ | 7747 | 0 | 0 | 97% | 4% |
| 20251229 | 386 | 393 | 383 | 392 | 2,548,900 | 839,100 | 102% | ▲ | 1471 | 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 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7205 | J.P. MORGAN SECURITIES PLC | 327,127 | 0% | ▼ | -3,620,881 |
| 2025-12-15 | 7205 | Barclays Capital Securities Ltd | 2,810,988 | 0% | ▼ | -231,500 |
| 2025-12-11 | 7205 | Barclays Capital Securities Ltd | 3,042,488 | 1% | ▲ | 200,000 |
| 2025-12-09 | 7205 | J.P. MORGAN SECURITIES PLC | 3,948,008 | 1% | ▲ | |
| 2025-12-09 | 7205 | Barclays Capital Securities Ltd | 2,842,488 | 0% | ▼ | -38,500 |
| 2025-12-05 | 7205 | Barclays Capital Securities Ltd | 2,880,988 | 1% | ▲ | 101,400 |
| 2025-12-04 | 7205 | Barclays Capital Securities Ltd | 2,779,588 | 0% | ▼ | -126,769 |
| 2025-12-02 | 7205 | Barclays Capital Securities Ltd | 2,906,357 | 1% | ▲ | 233,203 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 5,397,500 | 281,400 | 2,846,900 | 10,400 | 2,550,600 | 271,000 |
| 2025-12-12 | 5,590,600 | 175,700 | 2,920,200 | 15,200 | 2,670,400 | 160,500 |
| 2025-12-05 | 6,506,500 | 128,600 | 3,068,900 | 12,500 | 3,437,600 | 116,100 |
| 2025-11-28 | 5,848,400 | 221,400 | 2,944,700 | 28,500 | 2,903,700 | 192,900 |