| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 455 | 461 | 451 | 453 | 2,411,100 | 1 | 100% | 99% | 68% | ▲▲▲▲▲▲▲ | 102% | 105% | 103% | 100% | 114% |
| 20240925 | 454 | 461 | 453 | 461 | 2,004,200 | 8 | 102% | 102% | 83% | ▲▲▲▲▲▲▲▲ | 102% | 104% | 102% | 100% | 116% |
| 20240926 | 458 | 465 | 456 | 465 | 2,913,900 | 4 | 101% | 102% | 145% | ▲▲▲▲▲▲▲▲▲ | 104% | 101% | 98% | 100% | 117% |
| 20240927 | 473 | 492 | 468 | 491 | 4,854,000 | 26 | 105% | 104% | 167% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 103% | 101% | 100% | 124% |
| 20240930 | 461 | 468 | 460 | 463 | 3,349,200 | -27 | 94% | 101% | 69% | ▼ | 101% | 102% | 100% | 94% | 117% |
| 20241001 | 470 | 478 | 467 | 475 | 1,786,900 | 12 | 103% | 101% | 53% | ▲ | 102% | 102% | 100% | 97% | 120% |
| 20241002 | 469 | 480 | 467 | 478 | 1,614,000 | 3 | 101% | 102% | 90% | ▲▲ | 97% | 98% | 96% | 97% | 120% |
| 20241003 | 486 | 486 | 468 | 473 | 2,781,100 | -5 | 99% | 97% | 172% | ▼ | 101% | 100% | 100% | 96% | 119% |
| 20241004 | 469 | 475 | 465 | 475 | 1,563,700 | 2 | 100% | 101% | 56% | ▲ | 99% | 97% | 97% | 97% | 120% |
| 20241007 | 484 | 484 | 477 | 480 | 1,527,800 | 6 | 101% | 99% | 98% | ▲▲ | 100% | 97% | 98% | 98% | 121% |
| 20241008 | 477 | 479 | 472 | 475 | 1,217,200 | -5 | 99% | 100% | 80% | ▼ | 98% | 97% | 98% | 97% | 120% |
| 20241009 | 479 | 481 | 467 | 468 | 1,182,700 | -7 | 98% | 98% | 97% | ▼▼ | 99% | 97% | 99% | 95% | 118% |
| 20241010 | 475 | 477 | 469 | 469 | 930,400 | 1 | 100% | 99% | 79% | ▲ | 98% | 99% | 99% | 96% | 118% |
| 20241011 | 472 | 472 | 461 | 462 | 1,550,200 | -7 | 99% | 98% | 167% | ▼ | 100% | 100% | 100% | 94% | 116% |
| 20241015 | 467 | 468 | 460 | 465 | 1,361,300 | 3 | 101% | 100% | 88% | ▲ | 100% | 101% | 89% | 95% | 114% |
| 20241016 | 457 | 462 | 453 | 457 | 1,208,800 | -8 | 98% | 100% | 89% | ▼ | 100% | 98% | 85% | 93% | 112% |
| 20241017 | 460 | 467 | 458 | 461 | 1,320,200 | 4 | 101% | 100% | 109% | ▲ | 99% | 94% | 84% | 94% | 109% |
| 20241018 | 469 | 472 | 464 | 465 | 1,650,200 | 4 | 101% | 99% | 125% | ▲▲ | 99% | 94% | 85% | 95% | 105% |
| 20241021 | 465 | 468 | 459 | 460 | 989,800 | -6 | 99% | 99% | 60% | ▼ | 98% | 100% | 90% | 94% | 102% |
| 20241022 | 457 | 459 | 449 | 450 | 1,395,600 | -10 | 98% | 98% | 141% | ▼▼ | 98% | 104% | 92% | 92% | 100% |
| 20241023 | 450 | 453 | 441 | 443 | 1,718,200 | -7 | 98% | 98% | 123% | ▼▼▼ | 100% | 107% | 94% | 90% | 100% |
| 20241024 | 439 | 440 | 431 | 437 | 1,598,900 | -5 | 99% | 100% | 93% | ▼▼▼▼ | 101% | 93% | 95% | 89% | 100% |
| 20241025 | 435 | 439 | 434 | 438 | 1,303,100 | 1 | 100% | 101% | 81% | ▲ | 105% | 86% | 95% | 89% | 100% |
| 20241028 | 438 | 459 | 438 | 459 | 2,211,900 | 21 | 105% | 105% | 170% | ▲▲ | 102% | 79% | 90% | 96% | 105% |
| 20241029 | 460 | 473 | 459 | 469 | 3,505,100 | 10 | 102% | 102% | 158% | ▲▲▲ | 94% | 86% | 97% | 98% | 107% |
| 20241030 | 430 | 434 | 403 | 406 | 22,505,300 | -63 | 87% | 94% | 642% | ▼ | 93% | 94% | 102% | 85% | 100% |
| 20241031 | 406 | 409 | 375 | 378 | 17,920,900 | -28 | 93% | 93% | 80% | ▼▼ | 98% | 103% | 112% | 79% | 100% |
| 20241101 | 371 | 372 | 362 | 365 | 9,924,200 | -14 | 96% | 98% | 55% | ▼▼▼ | 99% | 104% | 114% | 76% | 100% |
| 20241105 | 366 | 368 | 357 | 363 | 7,162,000 | -2 | 99% | 99% | 72% | ▼▼▼▼ | 101% | 104% | 114% | 76% | 100% |
| 20241106 | 366 | 374 | 364 | 369 | 6,024,300 | 6 | 102% | 101% | 84% | ▲ | 102% | 103% | 112% | 78% | 102% |
| 20241107 | 375 | 387 | 370 | 381 | 6,171,200 | 12 | 103% | 102% | 102% | ▲▲ | 99% | 102% | 110% | 81% | 105% |
| 20241108 | 384 | 387 | 376 | 379 | 4,683,700 | -2 | 100% | 99% | 76% | ▼ | 99% | 105% | 113% | 81% | 105% |
| 20241111 | 375 | 377 | 370 | 372 | 3,133,900 | -7 | 98% | 99% | 67% | ▼▼ | 103% | 107% | 114% | 79% | 103% |
| 20241112 | 372 | 384 | 369 | 382 | 4,440,300 | 10 | 103% | 103% | 142% | ▲ | 100% | 107% | 114% | 82% | 105% |
| 20241113 | 384 | 392 | 380 | 385 | 4,390,400 | 3 | 101% | 100% | 99% | ▲▲ | 101% | 107% | 114% | 82% | 106% |
| 20241114 | 385 | 396 | 385 | 390 | 4,064,700 | 4 | 101% | 101% | 93% | ▲▲▲ | 100% | 106% | 114% | 83% | 107% |
| 20241115 | 391 | 399 | 388 | 393 | 4,787,900 | 3 | 101% | 100% | 118% | ▲▲▲▲ | 101% | 104% | 115% | 84% | 108% |
| 20241118 | 394 | 400 | 393 | 398 | 3,184,600 | 5 | 101% | 101% | 67% | ▲▲▲▲▲ | 104% | 105% | 114% | 85% | 110% |
| 20241119 | 398 | 414 | 398 | 412 | 5,289,800 | 15 | 104% | 104% | 166% | ▲▲▲▲▲▲ | 100% | 101% | 111% | 88% | 114% |
| 20241120 | 411 | 419 | 409 | 413 | 4,222,200 | 1 | 100% | 100% | 80% | ▲▲▲▲▲▲▲ | 99% | 99% | 115% | 88% | 114% |
| 20241121 | 413 | 416 | 407 | 407 | 2,864,000 | -6 | 99% | 99% | 68% | ▼ | 100% | 97% | 117% | 87% | 112% |
| 20241122 | 408 | 414 | 408 | 409 | 2,365,100 | 1 | 100% | 100% | 83% | ▲ | 100% | 96% | 117% | 87% | 113% |
| 20241125 | 414 | 420 | 414 | 416 | 4,554,500 | 8 | 102% | 100% | 193% | ▲▲ | 99% | 98% | 118% | 89% | 115% |
| 20241126 | 412 | 414 | 402 | 409 | 3,528,800 | -7 | 98% | 99% | 77% | ▼ | 97% | 102% | 121% | 87% | 113% |
| 20241127 | 403 | 405 | 388 | 393 | 4,328,900 | -16 | 96% | 97% | 123% | ▼▼ | 101% | 107% | 123% | 94% | 108% |
| 20241128 | 394 | 402 | 394 | 398 | 2,315,400 | 5 | 101% | 101% | 53% | ▲ | 100% | 106% | 122% | 96% | 110% |
| 20241129 | 398 | 399 | 390 | 396 | 1,976,800 | -1 | 100% | 100% | 85% | ▼ | 102% | 107% | 123% | 95% | 109% |
| 20241202 | 396 | 408 | 394 | 405 | 2,764,000 | 9 | 102% | 102% | 140% | ▲ | 103% | 106% | 122% | 97% | 112% |
| 20241203 | 399 | 414 | 399 | 412 | 3,092,500 | 7 | 102% | 103% | 112% | ▲▲ | 101% | 105% | 117% | 99% | 112% |
| 20241204 | 415 | 426 | 415 | 421 | 3,852,200 | 8 | 102% | 101% | 125% | ▲▲▲ | 100% | 104% | 115% | 100% | 113% |
| 20241205 | 422 | 426 | 416 | 420 | 2,455,800 | -1 | 100% | 100% | 64% | ▼ | 101% | 106% | 116% | 100% | 113% |
| 20241206 | 420 | 423 | 416 | 423 | 2,175,500 | 3 | 101% | 101% | 89% | ▲ | 102% | 109% | 0% | 100% | 114% |
| 20241209 | 415 | 430 | 414 | 424 | 3,178,700 | 2 | 100% | 102% | 146% | ▲▲ | 101% | 106% | 0% | 100% | 111% |
| 20241210 | 430 | 443 | 429 | 436 | 3,725,800 | 12 | 103% | 101% | 117% | ▲▲▲ | 102% | 105% | 0% | 100% | 113% |
| 20241211 | 433 | 444 | 433 | 440 | 2,334,600 | 4 | 101% | 102% | 63% | ▲▲▲▲ | 101% | 108% | 0% | 100% | 113% |
| 20241212 | 440 | 449 | 438 | 447 | 4,146,000 | 7 | 102% | 101% | 178% | ▲▲▲▲▲ | 101% | 107% | 0% | 100% | 114% |
| 20241213 | 446 | 458 | 446 | 452 | 3,570,400 | 5 | 101% | 101% | 86% | ▲▲▲▲▲▲ | 100% | 107% | 0% | 100% | 115% |
| 20241216 | 453 | 455 | 447 | 455 | 2,029,600 | 3 | 101% | 100% | 57% | ▲▲▲▲▲▲▲ | 100% | 107% | 0% | 100% | 116% |
| 20241217 | 455 | 466 | 453 | 454 | 2,665,000 | -1 | 100% | 100% | 131% | ▼ | 104% | 0% | 0% | 100% | 116% |
| 20241218 | 455 | 486 | 455 | 473 | 4,875,900 | 19 | 104% | 104% | 183% | ▲ | 102% | 0% | 0% | 100% | 120% |
| 20241219 | 465 | 478 | 460 | 476 | 3,862,100 | 3 | 101% | 102% | 79% | ▲▲ | 103% | 0% | 0% | 100% | 121% |
| 20241220 | 473 | 492 | 472 | 486 | 4,160,900 | 10 | 102% | 103% | 108% | ▲▲▲ | % | % | % | 100% | 124% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |