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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241225 | 501 | 510 | 494 | 510 | 3,143,100 | 9 | 102% | 102% | 81% | ▲ | 106% | 109% | 120% | 100% | 129% |
20241226 | 509 | 538 | 509 | 538 | 7,580,400 | 28 | 105% | 106% | 241% | ▲▲ | 101% | 102% | 112% | 100% | 136% |
20241227 | 545 | 558 | 542 | 552 | 8,403,400 | 14 | 103% | 101% | 111% | ▲▲▲ | 102% | 98% | 110% | 100% | 136% |
20241230 | 556 | 567 | 554 | 566 | 5,258,100 | 14 | 103% | 102% | 63% | ▲▲▲▲ | 97% | 94% | 109% | 100% | 137% |
20250106 | 561 | 561 | 536 | 546 | 7,341,100 | -20 | 96% | 97% | 140% | ▼ | 101% | 94% | 111% | 96% | 130% |
20250107 | 550 | 555 | 541 | 555 | 3,812,300 | 9 | 102% | 101% | 52% | ▲ | 99% | 93% | 106% | 98% | 132% |
20250108 | 549 | 551 | 539 | 546 | 3,977,200 | -9 | 98% | 99% | 104% | ▼ | 97% | 103% | 107% | 96% | 129% |
20250109 | 544 | 544 | 526 | 529 | 3,911,100 | -16 | 97% | 97% | 98% | ▼▼ | 98% | 114% | 110% | 93% | 125% |
20250110 | 529 | 533 | 514 | 517 | 5,655,200 | -13 | 98% | 98% | 145% | ▼▼▼ | 99% | 117% | 113% | 91% | 118% |
20250114 | 514 | 519 | 500 | 506 | 3,385,600 | -10 | 98% | 99% | 60% | ▼▼▼▼ | 99% | 119% | 113% | 89% | 115% |
20250115 | 514 | 526 | 499 | 510 | 3,375,800 | 4 | 101% | 99% | 100% | ▲ | 102% | 112% | 107% | 90% | 114% |
20250116 | 545 | 562 | 532 | 559 | 12,839,300 | 48 | 109% | 102% | 380% | ▲▲ | 109% | 111% | 92% | 99% | 124% |
20250117 | 552 | 612 | 552 | 601 | 21,701,700 | 42 | 108% | 109% | 169% | ▲▲▲ | 101% | 94% | 83% | 100% | 132% |
20250120 | 600 | 607 | 592 | 603 | 7,029,400 | 2 | 100% | 101% | 32% | ▲▲▲▲ | 100% | 93% | 81% | 100% | 133% |
20250121 | 609 | 634 | 604 | 611 | 8,860,300 | 8 | 101% | 100% | 126% | ▲▲▲▲▲ | 100% | 93% | 83% | 100% | 129% |
20250122 | 612 | 619 | 606 | 612 | 5,569,300 | 1 | 100% | 100% | 63% | ▲▲▲▲▲▲ | 93% | 94% | 84% | 100% | 129% |
20250123 | 610 | 610 | 564 | 565 | 9,217,100 | -47 | 92% | 93% | 165% | ▼ | 99% | 102% | 90% | 92% | 116% |
20250124 | 569 | 580 | 562 | 565 | 4,910,700 | 0 | 100% | 99% | 53% | ▼▼ | 99% | 102% | 90% | 92% | 113% |
20250127 | 570 | 578 | 559 | 566 | 3,272,200 | 1 | 100% | 99% | 67% | ▲ | 102% | 91% | 91% | 93% | 113% |
20250128 | 561 | 573 | 559 | 570 | 2,548,700 | 3 | 101% | 102% | 78% | ▲▲ | 101% | 86% | 90% | 93% | 113% |
20250129 | 570 | 580 | 569 | 573 | 2,395,200 | 4 | 101% | 101% | 94% | ▲▲▲ | 100% | 84% | 88% | 94% | 113% |
20250130 | 583 | 610 | 561 | 581 | 8,342,200 | 8 | 101% | 100% | 348% | ▲▲▲▲ | 96% | 91% | 96% | 95% | 115% |
20250131 | 531 | 539 | 508 | 510 | 14,127,500 | -71 | 88% | 96% | 169% | ▼ | 96% | 96% | 101% | 83% | 101% |
20250203 | 507 | 507 | 476 | 487 | 8,897,700 | -23 | 96% | 96% | 63% | ▼▼ | 99% | 96% | 103% | 80% | 100% |
20250204 | 494 | 498 | 485 | 488 | 5,029,400 | 1 | 100% | 99% | 57% | ▲ | 98% | 96% | 99% | 80% | 100% |
20250205 | 494 | 496 | 482 | 485 | 4,365,800 | -2 | 100% | 98% | 87% | ▼ | 100% | 98% | 101% | 79% | 100% |
20250206 | 484 | 489 | 482 | 485 | 2,873,700 | 0 | 100% | 100% | 66% | ▼▼ | 98% | 102% | 101% | 79% | 100% |
20250207 | 483 | 484 | 469 | 473 | 3,677,400 | -12 | 98% | 98% | 128% | ▼▼▼ | 100% | 105% | 104% | 77% | 100% |
20250210 | 470 | 476 | 463 | 472 | 3,172,600 | -1 | 100% | 100% | 86% | ▼▼▼▼ | 99% | 105% | 102% | 77% | 100% |
20250212 | 472 | 473 | 463 | 469 | 2,940,900 | -4 | 99% | 99% | 93% | ▼▼▼▼▼ | 100% | 107% | 101% | 77% | 100% |
20250213 | 476 | 479 | 469 | 476 | 2,859,800 | 8 | 102% | 100% | 97% | ▲ | 104% | 107% | 101% | 78% | 102% |
20250214 | 478 | 500 | 475 | 495 | 4,643,700 | 19 | 104% | 104% | 162% | ▲▲ | 98% | 98% | 98% | 81% | 106% |
20250217 | 493 | 493 | 471 | 484 | 2,667,700 | -12 | 98% | 98% | 57% | ▼ | 102% | 98% | 100% | 79% | 103% |
20250218 | 484 | 498 | 480 | 496 | 2,595,600 | 12 | 102% | 102% | 97% | ▲ | 102% | 98% | 97% | 81% | 106% |
20250219 | 499 | 515 | 498 | 511 | 3,988,500 | 16 | 103% | 102% | 154% | ▲▲ | 96% | 97% | 97% | 83% | 109% |
20250220 | 501 | 502 | 482 | 482 | 3,702,700 | -29 | 94% | 96% | 93% | ▼ | 100% | 101% | 102% | 83% | 103% |
20250225 | 475 | 486 | 468 | 475 | 2,399,100 | -7 | 99% | 100% | 65% | ▼▼ | 99% | 102% | 103% | 82% | 101% |
20250226 | 472 | 474 | 466 | 469 | 2,558,100 | -5 | 99% | 99% | 107% | ▼▼▼ | 104% | 100% | 103% | 81% | 100% |
20250227 | 470 | 492 | 470 | 488 | 3,001,000 | 19 | 104% | 104% | 117% | ▲ | 98% | 97% | 100% | 84% | 104% |
20250228 | 484 | 486 | 465 | 473 | 4,080,300 | -15 | 97% | 98% | 136% | ▼ | 99% | 97% | 100% | 81% | 101% |
20250303 | 485 | 486 | 476 | 482 | 2,620,000 | 9 | 102% | 99% | 64% | ▲ | 99% | 100% | 103% | 83% | 103% |
20250304 | 471 | 473 | 461 | 466 | 2,543,100 | -16 | 97% | 99% | 97% | ▼ | 100% | 101% | 103% | 91% | 100% |
20250305 | 468 | 472 | 463 | 469 | 2,123,400 | 4 | 101% | 100% | 83% | ▲ | 99% | 99% | 100% | 92% | 101% |
20250306 | 474 | 486 | 466 | 467 | 2,816,700 | -2 | 100% | 99% | 133% | ▼ | 102% | 102% | 100% | 91% | 100% |
20250307 | 461 | 474 | 459 | 471 | 2,156,000 | 4 | 101% | 102% | 77% | ▲ | 98% | 99% | 0% | 92% | 101% |
20250310 | 478 | 478 | 467 | 468 | 1,711,200 | -3 | 99% | 98% | 79% | ▼ | 103% | 106% | 0% | 92% | 100% |
20250311 | 457 | 471 | 456 | 471 | 2,248,100 | 3 | 101% | 103% | 131% | ▲ | 100% | 104% | 0% | 92% | 101% |
20250312 | 467 | 470 | 464 | 469 | 2,206,100 | -2 | 100% | 100% | 98% | ▼ | 100% | 102% | 0% | 92% | 101% |
20250313 | 472 | 474 | 468 | 472 | 2,389,700 | 3 | 101% | 100% | 108% | ▲ | 101% | 103% | 0% | 92% | 101% |
20250314 | 469 | 474 | 466 | 474 | 2,275,100 | 2 | 100% | 101% | 95% | ▲▲ | 101% | 99% | 0% | 93% | 102% |
20250317 | 480 | 493 | 480 | 485 | 3,179,600 | 10 | 102% | 101% | 140% | ▲▲▲ | 99% | 94% | 0% | 95% | 104% |
20250318 | 490 | 491 | 480 | 483 | 2,154,700 | -2 | 100% | 99% | 68% | ▼ | 100% | 0% | 0% | 95% | 104% |
20250319 | 483 | 492 | 482 | 482 | 2,397,700 | -1 | 100% | 100% | 111% | ▼▼ | 100% | 0% | 0% | 94% | 103% |
20250321 | 475 | 483 | 473 | 474 | 3,528,100 | -9 | 98% | 100% | 147% | ▼▼▼ | 97% | 0% | 0% | 93% | 102% |
20250324 | 475 | 476 | 462 | 462 | 2,038,900 | -12 | 98% | 97% | 58% | ▼▼▼▼ | % | % | % | 95% | 100% |
20250325 | 468 | 469 | 458 | 462 | 2,488,300 | 0 | 0% | % | 0% | -- | % | % | % | % | % |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 157,600 | 4,062,100 | 18,500 | 1,575,100 | 139,100 | 2,487,000 |
2025-03-07 | 222,200 | 4,140,000 | 43,700 | 1,574,600 | 178,500 | 2,565,400 |
2025-02-28 | 234,800 | 4,072,400 | 77,100 | 1,496,800 | 157,700 | 2,575,600 |
2025-02-21 | 334,900 | 4,069,300 | 84,300 | 1,527,900 | 250,600 | 2,541,400 |
2025-02-14 | 352,000 | 3,800,600 | 58,100 | 1,488,200 | 293,900 | 2,312,400 |
2025-02-07 | 333,900 | 3,786,700 | 59,400 | 1,409,400 | 274,500 | 2,377,300 |
2025-01-31 | 697,500 | 3,902,300 | 47,600 | 1,340,300 | 649,900 | 2,562,000 |
2025-01-24 | 1,487,700 | 3,202,300 | 152,000 | 1,203,600 | 1,335,700 | 1,998,700 |
2025-01-17 | 1,625,900 | 3,278,600 | 167,300 | 1,141,600 | 1,458,600 | 2,137,000 |
2025-01-10 | 1,030,500 | 2,888,700 | 122,800 | 1,081,900 | 907,700 | 1,806,800 |
2024-12-27 | 939,600 | 3,200,800 | 189,000 | 1,303,900 | 750,600 | 1,896,900 |
2024-12-20 | 722,400 | 3,343,900 | 108,700 | 1,455,200 | 613,700 | 1,888,700 |
2024-12-13 | 535,200 | 3,907,800 | 148,000 | 1,764,000 | 387,200 | 2,143,800 |
2024-12-06 | 425,600 | 4,336,800 | 147,000 | 1,922,300 | 278,600 | 2,414,500 |
2024-11-29 | 264,000 | 5,147,700 | 38,000 | 2,035,200 | 226,000 | 3,112,500 |
2024-11-22 | 192,500 | 5,263,800 | 12,000 | 2,052,700 | 180,500 | 3,211,100 |
2024-11-15 | 140,500 | 6,388,100 | 34,400 | 2,362,200 | 106,100 | 4,025,900 |
2024-11-08 | 150,800 | 7,260,900 | 37,800 | 2,588,800 | 113,000 | 4,672,100 |
2024-11-01 | 409,600 | 8,189,300 | 50,800 | 2,982,300 | 358,800 | 5,207,000 |
2024-10-25 | 105,200 | 2,577,500 | 5,000 | 1,336,000 | 100,200 | 1,241,500 |
2024-10-18 | 182,800 | 2,482,400 | 32,600 | 1,388,000 | 150,200 | 1,094,400 |
2024-10-11 | 165,200 | 2,544,600 | 35,400 | 1,420,000 | 129,800 | 1,124,600 |
2024-10-04 | 135,500 | 2,526,800 | 19,100 | 1,404,200 | 116,400 | 1,122,600 |
2024-09-27 | 258,100 | 2,618,600 | 10,100 | 1,399,200 | 248,000 | 1,219,400 |
2024-09-20 | 138,200 | 2,987,600 | 10,700 | 1,461,600 | 127,500 | 1,526,000 |
2024-09-13 | 80,200 | 3,656,600 | 1,600 | 1,634,600 | 78,600 | 2,022,000 |
2024-09-06 | 39,300 | 3,269,900 | 2,800 | 1,584,100 | 36,500 | 1,685,800 |
2024-08-30 | 77,200 | 2,975,800 | 3,700 | 1,507,600 | 73,500 | 1,468,200 |
2024-08-23 | 57,800 | 2,783,400 | 5,000 | 1,457,900 | 52,800 | 1,325,500 |
2024-08-16 | 113,000 | 2,814,800 | 7,800 | 1,447,400 | 105,200 | 1,367,400 |
2024-08-09 | 78,500 | 2,836,200 | 2,000 | 1,355,100 | 76,500 | 1,481,100 |
2024-08-02 | 191,200 | 3,503,100 | 19,400 | 1,702,900 | 171,800 | 1,800,200 |
2024-07-26 | 294,500 | 4,487,400 | 34,400 | 2,205,900 | 260,100 | 2,281,500 |
2024-07-19 | 194,800 | 4,325,000 | 32,700 | 2,072,100 | 162,100 | 2,252,900 |
2024-07-12 | 158,200 | 4,269,300 | 1,100 | 2,040,600 | 157,100 | 2,228,700 |
2024-07-05 | 250,600 | 4,360,300 | 21,400 | 1,987,900 | 229,200 | 2,372,400 |
2024-06-28 | 338,900 | 4,779,700 | 23,000 | 2,097,000 | 315,900 | 2,682,700 |
2024-06-21 | 130,200 | 4,024,700 | 7,700 | 1,884,700 | 122,500 | 2,140,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 2,809,871 | 0.48% | ▼ | -383,400 | 475 | 483 | 473 | 474 | 3,528,100 |
2025-03-17 | モルガン・スタンレーMUFG証券株式会社 | 3,193,271 | 0.55% | ▲ | 480 | 493 | 480 | 485 | 3,179,600 | |
2025-02-26 | JPM Securities Japan Co Ltd. | 2,774,040 | 0.48% | ▼ | -139,844 | 472 | 474 | 466 | 469 | 2,558,100 |
2025-02-20 | JPM Securities Japan Co Ltd. | 2,913,884 | 0.50% | ▲ | 501 | 502 | 482 | 482 | 3,702,700 | |
2025-01-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,582,407 | 0.44% | ▼ | -378,600 | 600 | 607 | 592 | 603 | 7,029,400 |
2025-01-17 | GOLDMAN SACHS INTERNATIONAL | 2,732,450 | 0.47% | ▼ | -637,410 | 552 | 612 | 552 | 601 | 21,701,700 |
2025-01-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,961,007 | 0.51% | ▼ | -622,727 | 552 | 612 | 552 | 601 | 21,701,700 |
2025-01-15 | GOLDMAN SACHS INTERNATIONAL | 3,369,860 | 0.58% | ▼ | -461,500 | 514 | 526 | 499 | 510 | 3,375,800 |
2025-01-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,583,734 | 0.62% | ▲ | 324,245 | 529 | 533 | 514 | 517 | 5,655,200 |
2025-01-09 | GOLDMAN SACHS INTERNATIONAL | 3,831,360 | 0.66% | ▼ | -462,300 | 544 | 544 | 526 | 529 | 3,911,100 |
2025-01-07 | GOLDMAN SACHS INTERNATIONAL | 4,293,660 | 0.74% | ▼ | -641,620 | 550 | 555 | 541 | 555 | 3,812,300 |
2024-12-26 | GOLDMAN SACHS INTERNATIONAL | 4,935,280 | 0.85% | ▼ | -269,920 | 509 | 538 | 509 | 538 | 7,580,400 |
2024-12-23 | GOLDMAN SACHS INTERNATIONAL | 5,205,200 | 0.90% | ▲ | 58,700 | 494 | 513 | 494 | 504 | 6,110,300 |
2024-12-19 | GOLDMAN SACHS INTERNATIONAL | 5,146,500 | 0.89% | ▼ | -89,761 | 465 | 478 | 460 | 476 | 3,862,100 |
2024-12-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,259,489 | 0.56% | ▼ | -277,800 | 465 | 478 | 460 | 476 | 3,862,100 |
2024-12-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,537,289 | 0.61% | ▲ | 570,664 | 455 | 486 | 455 | 473 | 4,875,900 |
2024-12-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,966,625 | 0.51% | ▲ | 422 | 426 | 416 | 420 | 2,455,800 | |
2024-11-29 | GOLDMAN SACHS INTERNATIONAL | 5,236,261 | 0.91% | ▲ | 173,471 | 398 | 399 | 390 | 396 | 1,976,800 |
2024-11-21 | JPM Securities Japan Co Ltd. | 2,772,978 | 0.48% | ▼ | -668,200 | 413 | 416 | 407 | 407 | 2,864,000 |
2024-11-19 | GOLDMAN SACHS INTERNATIONAL | 5,062,790 | 0.88% | ▼ | -457,700 | 398 | 414 | 398 | 412 | 5,289,800 |
2024-11-18 | GOLDMAN SACHS INTERNATIONAL | 5,520,490 | 0.96% | ▲ | 792,826 | 394 | 400 | 393 | 398 | 3,184,600 |
2024-11-12 | JPM Securities Japan Co Ltd. | 3,441,178 | 0.59% | ▼ | -383,141 | 372 | 384 | 369 | 382 | 4,440,300 |
2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 2,066,030 | 0.35% | ▼ | -1,671,900 | 375 | 387 | 370 | 381 | 6,171,200 |
2024-11-06 | MERRILL LYNCH INTERNATIONAL | 2,712,568 | 0.47% | ▼ | -206,400 | 366 | 374 | 364 | 369 | 6,024,300 |
2024-11-05 | GOLDMAN SACHS INTERNATIONAL | 4,727,664 | 0.82% | ▲ | 599,900 | 366 | 368 | 357 | 363 | 7,162,000 |
2024-11-05 | MERRILL LYNCH INTERNATIONAL | 2,918,968 | 0.50% | ▲ | 366 | 368 | 357 | 363 | 7,162,000 | |
2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 3,737,930 | 0.65% | ▲ | 334,200 | 371 | 372 | 362 | 365 | 9,924,200 |
2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 3,403,730 | 0.59% | ▲ | 406 | 409 | 375 | 378 | 17,920,900 | |
2024-10-31 | GOLDMAN SACHS INTERNATIONAL | 4,127,764 | 0.71% | ▲ | 406 | 409 | 375 | 378 | 17,920,900 | |
2024-10-31 | JPM Securities Japan Co Ltd. | 3,824,319 | 0.66% | ▲ | 621,150 | 406 | 409 | 375 | 378 | 17,920,900 |
2024-10-30 | JPM Securities Japan Co Ltd. | 3,203,169 | 0.55% | ▲ | 430 | 434 | 403 | 406 | 22,505,300 | |
2024-09-25 | モルガン・スタンレーMUFG証券株式会社 | 2,772,360 | 0.48% | ▼ | -447,900 | 454 | 461 | 453 | 461 | 2,004,200 |
2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 3,220,260 | 0.56% | ▼ | -794,400 | 433 | 442 | 431 | 441 | 2,348,300 |
2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 4,014,660 | 0.69% | ▼ | -86,500 | 399 | 411 | 399 | 407 | 2,805,000 |
2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 4,101,160 | 0.71% | ▲ | 513,400 | 412 | 412 | 393 | 397 | 4,537,100 |
2024-09-06 | モルガン・スタンレーMUFG証券株式会社 | 3,587,760 | 0.62% | ▲ | 620,500 | 426 | 428 | 419 | 424 | 1,356,600 |
2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 2,967,260 | 0.51% | ▲ | 442 | 448 | 440 | 440 | 1,463,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7205 | 2 | 日野自動車、ごみ収集業界向けソリューション「GOMIRUTO」に「タスク管理サービス」を追加 | ニュース・お知らせ | 日野自動車株式会社 | 2024-10-01 17:29:43 |
7205 | 2 | 定時株主総会動画公開 | ニュース・お知らせ | 日野自動車株式会社 | 2024-06-27 16:31:07 |
7205 | 2 | 2024-06-27 16:31:04 | |
7205 | 2 | 株主総会 | IR情報 | 日野自動車株式会社 | 2024-06-27 04:31:37 |
7205 | 2 | 適時開示情報 2024年 | IR情報 | 日野自動車株式会社 | 2024-06-26 18:48:43 |
7205 | 2 | よくあるご質問 | IR情報 | 日野自動車株式会社 | 2024-06-26 18:48:36 |
7205 | 2 | 電子公告 | IR情報 | 日野自動車株式会社 | 2024-06-26 18:48:35 |
7205 | 2 | 株主様向け情報 | IR情報 | 日野自動車株式会社 | 2024-06-26 18:48:33 |
7205 | 2 | 株式情報 | IR情報 | 日野自動車株式会社 | 2024-06-26 18:48:32 |
7205 | 2 | 業績ハイライト(連結) | IR情報 | 日野自動車株式会社 | 2024-06-26 18:48:31 |