| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,058 | 2,085 | 2,025 | 2,066 | 3,225,600 | -30 | 99% | 100% | 97% | ▼▼ | 99% | 101% | 104% | 91% | 100% |
| 20240726 | 2,052 | 2,055 | 2,028 | 2,032 | 3,113,700 | -34 | 98% | 99% | 97% | ▼▼▼ | 100% | 95% | 104% | 90% | 100% |
| 20240729 | 2,068 | 2,097 | 2,037 | 2,072 | 1,856,400 | 40 | 102% | 100% | 60% | ▲ | 100% | 92% | 104% | 92% | 102% |
| 20240730 | 2,068 | 2,085 | 2,061 | 2,076 | 1,674,700 | 4 | 100% | 100% | 90% | ▲▲ | 101% | 89% | 107% | 92% | 102% |
| 20240731 | 2,042 | 2,071 | 2,028 | 2,068 | 2,926,900 | -8 | 100% | 101% | 175% | ▼ | 97% | 91% | 108% | 91% | 102% |
| 20240801 | 2,024 | 2,028 | 1,949 | 1,965 | 3,287,100 | -103 | 95% | 97% | 112% | ▼▼ | 98% | 104% | 114% | 87% | 100% |
| 20240802 | 1,925 | 1,950 | 1,875 | 1,896 | 3,252,700 | -69 | 96% | 98% | 99% | ▼▼▼ | 93% | 113% | 125% | 84% | 100% |
| 20240805 | 1,783 | 1,809 | 1,640 | 1,662 | 4,474,000 | -234 | 88% | 93% | 138% | ▼▼▼▼ | 100% | 112% | 122% | 74% | 100% |
| 20240806 | 1,822 | 1,872 | 1,758 | 1,821 | 4,077,900 | 159 | 110% | 100% | 91% | ▲ | 103% | 114% | 124% | 81% | 110% |
| 20240807 | 1,798 | 1,897 | 1,747 | 1,848 | 4,302,100 | 27 | 101% | 103% | 105% | ▲▲ | 98% | 101% | 108% | 82% | 111% |
| 20240808 | 2,058 | 2,068 | 1,965 | 2,012 | 6,361,200 | 164 | 109% | 98% | 148% | ▲▲▲ | 98% | 104% | 108% | 89% | 121% |
| 20240809 | 2,060 | 2,071 | 1,996 | 2,022 | 3,884,800 | 10 | 100% | 98% | 61% | ▲▲▲▲ | 101% | 106% | 110% | 89% | 122% |
| 20240813 | 2,025 | 2,054 | 2,008 | 2,042 | 3,208,500 | 21 | 101% | 101% | 83% | ▲▲▲▲▲ | 99% | 102% | 108% | 90% | 123% |
| 20240814 | 2,063 | 2,079 | 2,031 | 2,048 | 3,653,500 | 6 | 100% | 99% | 114% | ▲▲▲▲▲▲ | 102% | 104% | 109% | 91% | 123% |
| 20240815 | 2,038 | 2,083 | 2,038 | 2,083 | 2,707,400 | 35 | 102% | 102% | 74% | ▲▲▲▲▲▲▲ | 101% | 100% | 105% | 93% | 125% |
| 20240816 | 2,121 | 2,143 | 2,096 | 2,142 | 2,077,000 | 60 | 103% | 101% | 77% | ▲▲▲▲▲▲▲▲ | 98% | 100% | 104% | 96% | 129% |
| 20240819 | 2,142 | 2,142 | 2,094 | 2,096 | 2,352,900 | -47 | 98% | 98% | 113% | ▼ | 100% | 102% | 106% | 95% | 126% |
| 20240820 | 2,100 | 2,123 | 2,094 | 2,108 | 2,007,400 | 12 | 101% | 100% | 85% | ▲ | 101% | 104% | 103% | 95% | 127% |
| 20240821 | 2,086 | 2,114 | 2,077 | 2,114 | 1,166,400 | 6 | 100% | 101% | 58% | ▲▲ | 102% | 105% | 104% | 99% | 127% |
| 20240822 | 2,075 | 2,109 | 2,073 | 2,109 | 1,439,600 | -5 | 100% | 102% | 123% | ▼ | 101% | 103% | 101% | 98% | 127% |
| 20240823 | 2,120 | 2,140 | 2,112 | 2,140 | 1,786,600 | 31 | 101% | 101% | 124% | ▲ | 99% | 103% | 96% | 100% | 129% |
| 20240826 | 2,129 | 2,143 | 2,108 | 2,116 | 1,686,500 | -24 | 99% | 99% | 94% | ▼ | 101% | 104% | 96% | 99% | 127% |
| 20240827 | 2,130 | 2,160 | 2,118 | 2,160 | 2,046,800 | 44 | 102% | 101% | 121% | ▲ | 101% | 103% | 94% | 100% | 130% |
| 20240828 | 2,159 | 2,179 | 2,145 | 2,179 | 1,733,600 | 19 | 101% | 101% | 85% | ▲▲ | 100% | 102% | 94% | 100% | 131% |
| 20240829 | 2,175 | 2,178 | 2,152 | 2,178 | 1,356,700 | -1 | 100% | 100% | 78% | ▼ | 101% | 100% | 94% | 100% | 131% |
| 20240830 | 2,166 | 2,204 | 2,164 | 2,196 | 3,538,700 | 18 | 101% | 101% | 261% | ▲ | 100% | 97% | 91% | 100% | 132% |
| 20240902 | 2,230 | 2,239 | 2,187 | 2,221 | 1,530,900 | 26 | 101% | 100% | 43% | ▲▲ | 100% | 96% | 92% | 100% | 134% |
| 20240903 | 2,227 | 2,243 | 2,198 | 2,220 | 1,318,900 | -2 | 100% | 100% | 86% | ▼ | 99% | 95% | 95% | 100% | 122% |
| 20240904 | 2,151 | 2,183 | 2,123 | 2,138 | 2,523,400 | -82 | 96% | 99% | 191% | ▼▼ | 103% | 97% | 97% | 96% | 116% |
| 20240905 | 2,100 | 2,173 | 2,100 | 2,155 | 1,903,200 | 18 | 101% | 103% | 75% | ▲ | 101% | 95% | 96% | 97% | 107% |
| 20240906 | 2,120 | 2,137 | 2,111 | 2,131 | 2,010,700 | -24 | 99% | 101% | 106% | ▼ | 100% | 98% | 98% | 96% | 105% |
| 20240909 | 2,055 | 2,067 | 2,033 | 2,051 | 3,064,800 | -81 | 96% | 100% | 152% | ▼▼ | 99% | 96% | 98% | 92% | 100% |
| 20240910 | 2,065 | 2,074 | 2,042 | 2,043 | 2,094,800 | -8 | 100% | 99% | 68% | ▼▼▼ | 97% | 100% | 100% | 92% | 100% |
| 20240911 | 2,024 | 2,039 | 1,943 | 1,970 | 2,874,900 | -73 | 96% | 97% | 137% | ▼▼▼▼ | 100% | 101% | 99% | 89% | 100% |
| 20240912 | 2,010 | 2,021 | 1,977 | 2,009 | 2,830,400 | 39 | 102% | 100% | 98% | ▲ | 100% | 102% | 100% | 90% | 102% |
| 20240913 | 1,992 | 2,005 | 1,978 | 1,989 | 2,411,900 | -21 | 99% | 100% | 85% | ▼ | 99% | 102% | 100% | 90% | 101% |
| 20240917 | 1,999 | 2,014 | 1,952 | 1,989 | 2,454,200 | 0 | 100% | 99% | 102% | -- | 100% | 101% | 99% | 90% | 101% |
| 20240918 | 2,013 | 2,035 | 1,996 | 2,017 | 2,329,100 | 28 | 101% | 100% | 95% | ▲ | 99% | 98% | 97% | 91% | 102% |
| 20240919 | 2,054 | 2,070 | 2,011 | 2,026 | 3,235,100 | 10 | 100% | 99% | 139% | ▲▲ | 99% | 98% | 96% | 91% | 103% |
| 20240920 | 2,058 | 2,073 | 2,030 | 2,039 | 3,394,000 | 13 | 101% | 99% | 105% | ▲▲▲ | 98% | 98% | 96% | 92% | 104% |
| 20240924 | 2,069 | 2,079 | 2,023 | 2,026 | 2,605,900 | -13 | 99% | 98% | 77% | ▼ | 98% | 98% | 98% | 91% | 103% |
| 20240925 | 2,020 | 2,023 | 1,972 | 1,985 | 4,081,700 | -41 | 98% | 98% | 157% | ▼▼ | 101% | 99% | 99% | 89% | 101% |
| 20240926 | 1,994 | 2,024 | 1,979 | 2,019 | 3,861,400 | 34 | 102% | 101% | 95% | ▲ | 101% | 100% | 99% | 91% | 102% |
| 20240927 | 1,996 | 2,030 | 1,975 | 2,020 | 3,080,800 | 1 | 100% | 101% | 80% | ▲▲ | 100% | 103% | 102% | 91% | 103% |
| 20240930 | 1,930 | 1,956 | 1,919 | 1,931 | 3,309,500 | -89 | 96% | 100% | 107% | ▼ | 101% | 101% | 101% | 87% | 100% |
| 20241001 | 1,956 | 1,974 | 1,940 | 1,973 | 2,870,200 | 42 | 102% | 101% | 87% | ▲ | 100% | 102% | 101% | 89% | 102% |
| 20241002 | 1,951 | 1,977 | 1,946 | 1,958 | 2,289,500 | -15 | 99% | 100% | 80% | ▼ | 99% | 98% | 98% | 88% | 101% |
| 20241003 | 2,010 | 2,011 | 1,983 | 1,991 | 2,113,400 | 33 | 102% | 99% | 92% | ▲ | 100% | 100% | 99% | 92% | 103% |
| 20241004 | 1,991 | 2,002 | 1,972 | 1,984 | 2,274,000 | -8 | 100% | 100% | 108% | ▼ | 98% | 98% | 98% | 92% | 103% |
| 20241007 | 2,015 | 2,017 | 1,983 | 1,983 | 2,854,700 | -1 | 100% | 98% | 126% | ▼▼ | 100% | 100% | 0% | 93% | 103% |
| 20241008 | 1,955 | 1,973 | 1,947 | 1,961 | 2,525,900 | -22 | 99% | 100% | 88% | ▼▼▼ | 100% | 99% | 0% | 96% | 102% |
| 20241009 | 1,975 | 1,983 | 1,955 | 1,966 | 2,387,400 | 5 | 100% | 100% | 95% | ▲ | 100% | 99% | 0% | 96% | 102% |
| 20241010 | 1,994 | 1,999 | 1,972 | 1,984 | 1,913,900 | 19 | 101% | 100% | 80% | ▲▲ | 99% | 99% | 0% | 97% | 103% |
| 20241011 | 1,976 | 1,985 | 1,954 | 1,960 | 2,891,100 | -24 | 99% | 99% | 151% | ▼ | 99% | 99% | 0% | 96% | 102% |
| 20241015 | 1,976 | 1,985 | 1,964 | 1,965 | 2,120,900 | 5 | 100% | 99% | 73% | ▲ | 101% | 102% | 0% | 96% | 102% |
| 20241016 | 1,939 | 1,975 | 1,933 | 1,962 | 1,886,800 | -3 | 100% | 101% | 89% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20241017 | 1,971 | 1,992 | 1,961 | 1,966 | 2,452,400 | 4 | 100% | 100% | 130% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241018 | 1,972 | 1,975 | 1,943 | 1,960 | 2,215,700 | -6 | 100% | 99% | 90% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 1,967 | 1,978 | 1,951 | 1,966 | 1,731,300 | 6 | 100% | 100% | 78% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 1,980 | 1,990 | 1,960 | 1,971 | 2,255,700 | 5 | 100% | 100% | 130% | ▲▲ | % | % | % | 97% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 41,800 | 552,200 | 11,900 | 257,000 | 29,900 | 295,200 |
| 2024-10-11 | 39,100 | 563,000 | 10,300 | 264,700 | 28,800 | 298,300 |
| 2024-10-04 | 43,700 | 542,800 | 10,700 | 261,600 | 33,000 | 281,200 |
| 2024-09-27 | 60,100 | 513,800 | 13,000 | 253,100 | 47,100 | 260,700 |
| 2024-09-20 | 69,500 | 504,100 | 14,800 | 242,500 | 54,700 | 261,600 |
| 2024-09-13 | 68,500 | 369,300 | 17,300 | 140,100 | 51,200 | 229,200 |
| 2024-09-06 | 109,500 | 298,000 | 16,600 | 122,100 | 92,900 | 175,900 |
| 2024-08-30 | 159,500 | 330,300 | 16,900 | 126,300 | 142,600 | 204,000 |
| 2024-08-23 | 133,700 | 373,700 | 18,900 | 142,500 | 114,800 | 231,200 |
| 2024-08-16 | 100,000 | 386,900 | 15,900 | 141,200 | 84,100 | 245,700 |
| 2024-08-09 | 73,200 | 499,800 | 14,500 | 154,700 | 58,700 | 345,100 |
| 2024-08-02 | 57,900 | 716,500 | 25,200 | 223,300 | 32,700 | 493,200 |
| 2024-07-26 | 63,900 | 650,800 | 19,900 | 202,500 | 44,000 | 448,300 |
| 2024-07-19 | 120,500 | 469,900 | 19,900 | 179,900 | 100,600 | 290,000 |
| 2024-07-12 | 123,400 | 496,600 | 18,200 | 197,900 | 105,200 | 298,700 |
| 2024-07-05 | 194,900 | 505,700 | 19,700 | 201,000 | 175,200 | 304,700 |
| 2024-06-28 | 143,000 | 718,600 | 17,800 | 257,800 | 125,200 | 460,800 |
| 2024-06-21 | 142,800 | 758,100 | 17,200 | 272,500 | 125,600 | 485,600 |
| 2024-06-14 | 74,800 | 898,600 | 11,300 | 372,000 | 63,500 | 526,600 |
| 2024-06-07 | 100,600 | 975,800 | 39,800 | 411,500 | 60,800 | 564,300 |
| 2024-05-31 | 136,900 | 971,000 | 41,800 | 400,500 | 95,100 | 570,500 |
| 2024-05-24 | 111,000 | 1,194,900 | 44,400 | 518,500 | 66,600 | 676,400 |
| 2024-05-17 | 110,000 | 1,266,900 | 36,500 | 584,800 | 73,500 | 682,100 |
| 2024-05-10 | 80,000 | 1,852,800 | 13,900 | 844,900 | 66,100 | 1,007,900 |
| 2024-05-02 | 88,800 | 1,840,200 | 12,500 | 819,200 | 76,300 | 1,021,000 |
| 2024-04-26 | 75,500 | 1,817,900 | 9,700 | 822,700 | 65,800 | 995,200 |
| 2024-04-19 | 83,800 | 1,829,600 | 9,500 | 837,400 | 74,300 | 992,200 |
| 2024-04-12 | 124,500 | 1,662,900 | 19,500 | 798,700 | 105,000 | 864,200 |
| 2024-04-05 | 137,100 | 1,317,200 | 16,100 | 674,400 | 121,000 | 642,800 |
| 2024-03-29 | 118,200 | 1,260,400 | 15,900 | 553,600 | 102,300 | 706,800 |
| 2024-03-22 | 125,200 | 1,218,900 | 16,900 | 589,400 | 108,300 | 629,500 |
| 2024-03-15 | 119,400 | 1,518,700 | 22,600 | 642,700 | 96,800 | 876,000 |
| 2024-03-08 | 153,100 | 1,745,400 | 28,300 | 756,400 | 124,800 | 989,000 |
| 2024-03-01 | 182,900 | 1,059,200 | 27,300 | 571,300 | 155,600 | 487,900 |
| 2024-02-22 | 179,700 | 1,020,600 | 28,600 | 587,500 | 151,100 | 433,100 |
| 2024-02-16 | 190,600 | 1,013,500 | 28,500 | 582,700 | 162,100 | 430,800 |
| 2024-02-09 | 270,500 | 1,125,700 | 25,100 | 543,200 | 245,400 | 582,500 |
| 2024-02-02 | 209,400 | 960,400 | 31,100 | 509,900 | 178,300 | 450,500 |
| 2024-01-26 | 199,100 | 645,200 | 27,100 | 249,300 | 172,000 | 395,900 |
| 2024-01-19 | 187,700 | 706,400 | 26,200 | 291,600 | 161,500 | 414,800 |
| 2024-01-12 | 167,100 | 746,500 | 27,300 | 331,500 | 139,800 | 415,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | いすゞ自 | 自己株式の取得状況に関するお知らせ |
| 20240905 | 15:00 | いすゞ自 | 自己株式の取得状況に関するお知らせ |
| 20240820 | 15:00 | いすゞ自 | 連結子会社からの配当金受領のお知らせ |
| 20240807 | 15:00 | いすゞ自 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 15:00 | いすゞ自 | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240524 | 17:00 | いすゞ自 | 定款の一部変更に関するお知らせ |
| 20240327 | 15:00 | いすゞ自 | （開示事項の変更） 連結子会社の異動（子会社株式の譲渡）に関するお知らせ |
| 20240313 | 15:00 | いすゞ自 | 連結子会社からの配当金受領のお知らせ |
| 20240226 | 14:00 | いすゞ自 | （訂正）「自己株式の取得結果および取得終了ならびに消却株式数に関するお知らせ」の一部訂正について |
| 20240222 | 15:00 | いすゞ自 | 自己株式の取得結果および取得終了ならびに消却株式数に関するお知らせ |
| 20240207 | 15:00 | いすゞ自 | 自己株式の取得状況に関するお知らせ |
| 20240111 | 15:00 | いすゞ自 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T06G | 350 | 2024-03-07 09:16 | いすゞ自動車株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7202 | 1 | いすゞ自動車 | 2024-10-23 02:20:32 |
| 7202 | 2 | 個人投資家の皆様へ | いすゞ自動車 | 2024-06-16 14:06:33 |
| 7202 | 2 | 投資家の皆様へ | いすゞ自動車 | 2024-06-16 14:06:32 |
| 7202 | 3 | 検索結果一覧 | いすゞ自動車 | 2024-06-15 13:09:39 |
| 7202 | 3 | 検索結果一覧 | いすゞ自動車 | 2024-06-14 08:57:12 |