7202--いすゞ-【輸送用機器】【トラック】小型トラックで国内シェア4割タイ
売上高:33866760-当期純利益:1764420-総資産:32630000-時価:1416499324----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,9831,9841,9581,9651,377,1003100%99%69%100%101%108%97%100%
202503111,9501,9581,9211,9502,403,500-1699%100%175%101%104%108%97%100%
202503121,9341,9601,9261,9461,624,400-4100%101%68%▼▼99%103%106%97%100%
202503131,9531,9611,9221,9322,173,000-1599%99%134%▼▼▼101%105%105%96%100%
202503141,9231,9481,9181,9411,839,5009100%101%85%101%104%102%96%100%
202503171,9551,9811,9501,9761,219,10035102%101%66%▲▲100%102%99%98%102%
202503181,9952,0101,9872,0021,599,00027101%100%131%▲▲▲101%105%93%99%104%
202503192,0002,0252,0002,0181,639,10016101%101%103%▲▲▲▲102%106%93%100%104%
202503211,9922,0361,9862,0263,178,2008100%102%194%▲▲▲▲▲100%102%91%100%105%
202503242,0412,0442,0002,0342,425,0009100%100%76%▲▲▲▲▲▲100%101%91%100%105%
202503252,0502,0682,0322,0422,328,1008100%100%96%▲▲▲▲▲▲▲101%97%90%100%106%
202503262,0842,1082,0572,1023,430,60060103%101%147%▲▲▲▲▲▲▲▲101%96%91%100%109%
202503272,0702,0922,0532,0813,386,400-2199%101%99%102%97%94%99%108%
202503282,0362,0812,0342,0713,506,600-10100%102%104%▼▼100%92%96%99%107%
202503312,0212,0402,0042,0172,694,300-5497%100%77%▼▼▼98%87%95%96%104%
202504012,0372,0411,9951,9951,926,200-2299%98%71%▼▼▼▼99%88%97%95%103%
202504021,9931,9991,9661,9802,060,700-1699%99%107%▼▼▼▼▼100%98%104%94%102%
202504031,8621,9111,8321,8653,151,400-11594%100%153%▼▼▼▼▼▼98%101%108%89%100%
202504041,8061,8171,7471,7783,036,600-8795%98%96%▼▼▼▼▼▼▼102%104%113%85%100%
202504081,7201,7831,7081,7542,388,600-2499%102%79%▼▼▼▼▼▼▼▼99%105%114%83%100%
202504091,7271,7431,6851,7032,137,500-5197%99%89%▼▼▼▼▼▼▼▼▼98%98%106%81%100%
202504101,8591,8601,7741,8172,830,100114107%98%132%102%106%114%86%107%
202504111,7451,7981,7261,7842,231,100-3498%102%79%100%104%113%85%105%
202504141,7881,8081,7761,7851,666,5002100%100%75%100%103%111%85%105%
202504151,8091,8291,7981,8141,782,10029102%100%107%▲▲100%101%111%86%107%
202504161,8131,8141,7891,8091,447,900-6100%100%81%102%104%111%86%106%
202504171,8081,8481,8031,8481,445,60039102%102%100%100%102%109%88%108%
202504181,8511,8661,8441,857975,90010101%100%68%▲▲99%104%109%88%109%
202504211,8481,8541,8171,8261,094,300-3298%99%112%101%107%111%87%107%
202504221,8101,8371,8081,827994,9002100%101%91%100%103%107%87%107%
202504231,8751,8831,8521,8761,862,10049103%100%187%▲▲99%101%106%89%110%
202504241,9031,9251,8851,8921,436,20016101%99%77%▲▲▲101%103%102%91%111%
202504251,8941,9201,8871,9161,630,90025101%101%114%▲▲▲▲101%101%100%93%113%
202504281,9241,9591,9231,9375,150,90021101%101%316%▲▲▲▲▲100%100%101%96%114%
202504301,9291,9461,9091,9272,000,400-1099%100%39%101%103%102%97%113%
202505011,9131,9311,9111,9271,015,8001100%101%51%100%102%100%97%113%
202505021,9501,9621,9361,9461,464,30019101%100%144%▲▲98%102%100%100%114%
202505071,9661,9661,9221,9221,847,800-2499%98%126%100%106%103%99%113%
202505081,9081,9231,9001,9141,286,300-8100%100%70%▼▼100%98%100%98%112%
202505091,9591,9811,9461,9622,398,70048102%100%186%101%97%99%100%115%
202505121,9711,9911,9691,9841,321,80023101%101%55%▲▲100%95%98%100%111%
202505132,0062,0362,0012,0141,797,00030102%100%136%▲▲▲95%96%98%100%113%
202505141,9951,9951,8561,8915,121,800-12394%95%285%101%101%103%94%106%
202505151,8991,9281,8891,9122,400,10021101%101%47%100%101%103%95%106%
202505161,9001,9071,8811,8951,606,400-1799%100%67%99%101%100%94%105%
202505191,9101,9151,8911,8961,158,0002100%99%72%100%101%99%94%104%
202505201,9101,9271,8991,9091,743,80013101%100%151%▲▲99%99%97%95%105%
202505211,9401,9461,9221,9251,849,60016101%99%106%▲▲▲100%101%97%96%105%
202505221,9041,9141,8951,9101,678,700-1699%100%91%101%103%96%95%105%
202505231,9021,9291,9011,9241,850,20014101%101%110%98%102%0%96%103%
202505261,9301,9361,8961,9011,626,200-2399%98%88%101%103%0%94%101%
202505271,8961,9121,8811,9121,245,10011101%101%77%99%99%0%95%101%
202505281,9361,9421,9191,9241,941,40013101%99%156%▲▲101%98%0%96%102%
202505291,9391,9691,9371,9571,850,60033102%101%95%▲▲▲102%98%0%97%103%
202505301,9171,9651,9061,9606,374,8003100%102%344%▲▲▲▲98%94%0%97%104%
202506021,9461,9561,9071,9142,187,100-4698%98%34%99%95%0%95%101%
202506031,9141,9141,8871,8942,302,400-2199%99%105%▼▼99%0%0%94%100%
202506041,9061,9131,8871,8872,037,900-7100%99%89%▼▼▼97%0%0%94%100%
202506051,8861,8861,8321,8372,624,300-5097%97%129%▼▼▼▼100%0%0%91%100%
202506061,8191,8511,8101,8222,421,000-1699%100%92%▼▼▼▼▼%%%90%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30999,800412,800254,800110,400745,000302,400
2025-05-23141,400289,50027,40088,400114,000201,100
2025-05-1678,000322,60027,100113,00050,900209,600
2025-05-0993,700253,40027,70085,10066,000168,300
2025-05-0260,400259,20028,30084,30032,100174,900
2025-04-2569,700273,60034,80086,90034,900186,700
2025-04-1875,700339,50043,400122,10032,300217,400
2025-04-1168,000350,40043,800131,40024,200219,000
2025-04-0485,800359,40040,900140,30044,900219,100
2025-03-28119,900284,70027,100153,00092,800131,700
2025-03-2180,300384,10025,900161,00054,400223,100
2025-03-1454,600448,60025,300146,40029,300302,200
2025-03-0756,800389,80021,600135,70035,200254,100
2025-02-2855,200339,70021,300126,60033,900213,100
2025-02-2172,900317,80022,700126,80050,200191,000
2025-02-1470,300309,70022,200128,10048,100181,600
2025-02-0788,500305,70041,700125,20046,800180,500
2025-01-31132,000234,10042,500119,40089,500114,700
2025-01-24129,900245,20041,000117,60088,900127,600
2025-01-17132,200247,60041,200116,90091,000130,700
2025-01-10143,800257,30042,500112,000101,300145,300
2024-12-27140,800230,10024,900107,700115,900122,400
2024-12-20158,200253,80027,700106,500130,500147,300
2024-12-13220,200252,40031,500109,000188,700143,400
2024-12-06193,800296,50051,500115,100142,300181,400
2024-11-29112,900373,50046,000147,70066,900225,800
2024-11-22137,800354,80043,200132,80094,600222,000
2024-11-1588,500468,90028,500142,40060,000326,500
2024-11-0857,700575,40016,200247,30041,500328,100
2024-11-0147,300619,80015,300291,70032,000328,100
2024-10-2546,900505,70018,000238,50028,900267,200
2024-10-1841,800552,20011,900257,00029,900295,200
2024-10-1139,100563,00010,300264,70028,800298,300
2024-10-0443,700542,80010,700261,60033,000281,200
2024-09-2760,100513,80013,000253,10047,100260,700
2024-09-2069,500504,10014,800242,50054,700261,600
2024-09-1368,500369,30017,300140,10051,200229,200
2024-09-06109,500298,00016,600122,10092,900175,900
2024-08-30159,500330,30016,900126,300142,600204,000
2024-08-23133,700373,70018,900142,500114,800231,200
2024-08-16100,000386,90015,900141,20084,100245,700
2024-08-0973,200499,80014,500154,70058,700345,100
2024-08-0257,900716,50025,200223,30032,700493,200
2024-07-2663,900650,80019,900202,50044,000448,300
2024-07-19120,500469,90019,900179,900100,600290,000
2024-07-12123,400496,60018,200197,900105,200298,700
2024-07-05194,900505,70019,700201,000175,200304,700
2024-06-28143,000718,60017,800257,800125,200460,800
2024-06-21142,800758,10017,200272,500125,600485,600
2024-06-1474,800898,60011,300372,00063,500526,600
2024-06-07100,600975,80039,800411,50060,800564,300
2024-05-31136,900971,00041,800400,50095,100570,500
2024-05-24111,0001,194,90044,400518,50066,600676,400
2024-05-17110,0001,266,90036,500584,80073,500682,100
2024-05-1080,0001,852,80013,900844,90066,1001,007,900
2024-05-0288,8001,840,20012,500819,20076,3001,021,000
2024-04-2675,5001,817,9009,700822,70065,800995,200
2024-04-1983,8001,829,6009,500837,40074,300992,200
2024-04-12124,5001,662,90019,500798,700105,000864,200
2024-04-05137,1001,317,20016,100674,400121,000642,800
2024-03-29118,2001,260,40015,900553,600102,300706,800
2024-03-22125,2001,218,90016,900589,400108,300629,500
2024-03-15119,4001,518,70022,600642,70096,800876,000
2024-03-08153,1001,745,40028,300756,400124,800989,000
2024-03-01182,9001,059,20027,300571,300155,600487,900
2024-02-22179,7001,020,60028,600587,500151,100433,100
2024-02-16190,6001,013,50028,500582,700162,100430,800
2024-02-09270,5001,125,70025,100543,200245,400582,500
2024-02-02209,400960,40031,100509,900178,300450,500
2024-01-26199,100645,20027,100249,300172,000395,900
2024-01-19187,700706,40026,200291,600161,500414,800
2024-01-12167,100746,50027,300331,500139,800415,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-04-28 GOLDMAN SACHS INTERNATIONAL2,971,8210.41%-1,299,6001,9241,9591,9231,9375,150,900
2025-04-18 GOLDMAN SACHS INTERNATIONAL4,271,4210.59%-46,3501,8511,8661,8441,857975,900
2025-04-15 GOLDMAN SACHS INTERNATIONAL4,317,7710.60%738,9681,8091,8291,7981,8141,782,100
2025-04-09 GOLDMAN SACHS INTERNATIONAL3,578,8030.50%1,7271,7431,6851,7032,137,500
2024-12-19 JPM Securities Japan Co Ltd.69,8130.00%-4,527,9102,0982,1062,0782,0812,351,000
2024-12-18 JPM Securities Japan Co Ltd.4,597,7230.61%209,5992,1302,1532,1202,1252,683,500
2024-12-16 JPM Securities Japan Co Ltd.4,388,1240.58%-863,6932,1402,1882,1382,1702,633,500
2024-12-09 JPM Securities Japan Co Ltd.5,251,8170.69%-46,2072,0972,0982,0692,0842,353,000
2024-12-05 JPM Securities Japan Co Ltd.5,298,0240.70%762,6932,0512,0522,0272,0381,755,900
2024-11-20 JPM Securities Japan Co Ltd.4,535,3310.60%547,7321,9982,0041,9601,9732,213,200
2024-11-15 JPM Securities Japan Co Ltd.3,987,5990.53%1,9481,9671,9401,9612,325,500

TDnet更新情報

報告日strtime銘柄タイトル
2025052916:15いすゞ自 株式の売出しに関するお知らせ
2025052916:15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
2025051414:00いすゞ自 2025年3月期 決算短信〔日本基準〕(連結)
2025022815:30いすゞ自 自己株式の取得結果および自己株式の取得終了ならびに自己株式の消却に関するお知らせ
2025020714:00いすゞ自 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020415:30いすゞ自 自己株式の取得状況に関するお知らせ
2025010815:30いすゞ自 自己株式の取得状況に関するお知らせ
2024120315:30いすゞ自 自己株式の取得状況に関するお知らせ
2024111114:00いすゞ自 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111114:00いすゞ自 国際財務報告基準(IFRS)の任意適用に関するお知らせ
2024110515:30いすゞ自 自己株式の取得状況に関するお知らせ
2024100115:00いすゞ自 自己株式の取得状況に関するお知らせ
2024090515:00いすゞ自 自己株式の取得状況に関するお知らせ
2024082015:00いすゞ自 連結子会社からの配当金受領のお知らせ
2024080715:00いすゞ自 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080715:00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
2024052417:00いすゞ自 定款の一部変更に関するお知らせ
2024032715:00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
2024031315:00いすゞ自 連結子会社からの配当金受領のお知らせ
2024022614:00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
2024022215:00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
2024020715:00いすゞ自 自己株式の取得状況に関するお知らせ
2024011115:00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

docIDdocType報告日時企業名提出者報告書
S100T06G3502024-03-07 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

codecatesite_titlemodified
72021 いすゞ自動車2025-06-07 09:25:43
72022 個人投資家の皆様へ | いすゞ自動車2024-06-16 14:06:33
72022 投資家の皆様へ | いすゞ自動車2024-06-16 14:06:32
72023 検索結果一覧 | いすゞ自動車2024-06-15 13:09:39
72023 検索結果一覧 | いすゞ自動車2024-06-14 08:57:12