株式銘柄のスクリーニング「kabuu」(7202--いすゞ)

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
20250120	2,069	2,091	2,059	2,072	1,400,700	17	101%	100%	79%	▲	99%	99%	97%	95%	101%
20250121	2,102	2,104	2,059	2,078	1,464,200	6	100%	99%	105%	▲▲	101%	100%	98%	95%	101%
20250122	2,080	2,093	2,076	2,091	1,433,200	14	101%	101%	98%	▲▲▲	101%	100%	98%	95%	102%
20250123	2,081	2,110	2,070	2,099	1,397,900	8	100%	101%	98%	▲▲▲▲	99%	99%	96%	96%	102%
20250124	2,098	2,107	2,071	2,077	1,575,700	-23	99%	99%	113%	▼	101%	101%	97%	95%	101%
20250127	2,077	2,092	2,071	2,089	1,322,400	13	101%	101%	84%	▲	100%	101%	97%	95%	102%
20250128	2,070	2,083	2,061	2,070	1,320,400	-20	99%	100%	100%	▼	100%	98%	97%	94%	101%
20250129	2,069	2,084	2,064	2,074	1,234,900	5	100%	100%	94%	▲	100%	98%	97%	95%	101%
20250130	2,075	2,083	2,067	2,081	1,489,000	7	100%	100%	121%	▲▲	101%	98%	97%	95%	101%
20250131	2,071	2,100	2,069	2,093	2,012,800	12	101%	101%	135%	▲▲▲	98%	99%	98%	96%	102%
20250203	2,054	2,071	2,011	2,020	3,211,300	-73	97%	98%	160%	▼	99%	99%	99%	92%	100%
20250204	2,041	2,053	2,021	2,026	2,013,400	6	100%	99%	63%	▲	99%	98%	98%	92%	100%
20250205	2,048	2,055	2,009	2,030	1,779,200	4	100%	99%	88%	▲▲	101%	100%	100%	93%	100%
20250206	2,017	2,042	2,015	2,030	1,839,500	0	100%	101%	103%	--	99%	99%	99%	95%	100%
20250207	2,030	2,042	1,935	2,004	3,403,000	-26	99%	99%	185%	▼	100%	100%	100%	95%	100%
20250210	2,005	2,031	1,992	2,012	3,492,700	8	100%	100%	103%	▲	97%	99%	98%	96%	100%
20250212	2,030	2,033	1,967	1,972	3,393,400	-40	98%	97%	97%	▼	98%	97%	97%	94%	100%
20250213	2,065	2,065	2,006	2,014	2,566,700	42	102%	98%	76%	▲	100%	100%	99%	96%	102%
20250214	2,014	2,023	1,996	2,011	1,737,500	-3	100%	100%	68%	▼	101%	100%	100%	96%	102%
20250217	2,001	2,018	1,990	2,013	1,387,600	2	100%	101%	80%	▲	100%	99%	100%	96%	102%
20250218	2,010	2,027	1,995	2,011	1,436,600	-2	100%	100%	104%	▼	100%	100%	101%	96%	102%
20250219	2,011	2,039	2,008	2,008	1,766,000	-4	100%	100%	123%	▼▼	99%	101%	101%	96%	102%
20250220	1,998	2,012	1,961	1,971	2,431,300	-37	98%	99%	138%	▼▼▼	101%	101%	103%	94%	100%
20250225	1,973	2,000	1,971	1,998	1,774,700	27	101%	101%	73%	▲	100%	101%	106%	95%	101%
20250226	1,983	1,992	1,954	1,990	2,491,200	-8	100%	100%	140%	▼	101%	101%	106%	95%	101%
20250227	1,982	2,016	1,981	2,011	1,959,100	21	101%	101%	79%	▲	99%	99%	105%	96%	102%
20250228	1,994	2,000	1,961	1,973	2,838,100	-39	98%	99%	145%	▼	100%	100%	106%	94%	100%
20250303	1,986	1,999	1,974	1,987	1,340,300	14	101%	100%	47%	▲	101%	99%	106%	95%	101%
20250304	1,975	2,007	1,962	1,999	1,820,600	12	101%	101%	136%	▲▲	99%	99%	105%	96%	101%
20250305	1,994	2,006	1,975	1,976	2,117,100	-23	99%	99%	116%	▼	100%	99%	106%	97%	100%
20250306	1,978	1,992	1,969	1,977	1,989,800	1	100%	100%	94%	▲	101%	100%	108%	97%	100%
20250307	1,948	1,979	1,940	1,962	1,994,500	-15	99%	101%	100%	▼	99%	98%	106%	97%	100%
20250310	1,983	1,984	1,958	1,965	1,377,100	3	100%	99%	69%	▲	100%	101%	108%	97%	100%
20250311	1,950	1,958	1,921	1,950	2,403,500	-16	99%	100%	175%	▼	101%	104%	108%	97%	100%
20250312	1,934	1,960	1,926	1,946	1,624,400	-4	100%	101%	68%	▼▼	99%	103%	106%	97%	100%
20250313	1,953	1,961	1,922	1,932	2,173,000	-15	99%	99%	134%	▼▼▼	101%	105%	105%	96%	100%
20250314	1,923	1,948	1,918	1,941	1,839,500	9	100%	101%	85%	▲	101%	104%	102%	96%	100%
20250317	1,955	1,981	1,950	1,976	1,219,100	35	102%	101%	66%	▲▲	100%	102%	99%	98%	102%
20250318	1,995	2,010	1,987	2,002	1,599,000	27	101%	100%	131%	▲▲▲	101%	105%	93%	99%	104%
20250319	2,000	2,025	2,000	2,018	1,639,100	16	101%	101%	103%	▲▲▲▲	102%	106%	93%	100%	104%
20250321	1,992	2,036	1,986	2,026	3,178,200	8	100%	102%	194%	▲▲▲▲▲	100%	102%	91%	100%	105%
20250324	2,041	2,044	2,000	2,034	2,425,000	9	100%	100%	76%	▲▲▲▲▲▲	100%	101%	91%	100%	105%
20250325	2,050	2,068	2,032	2,042	2,328,100	8	100%	100%	96%	▲▲▲▲▲▲▲	101%	97%	89%	100%	106%
20250326	2,084	2,108	2,057	2,102	3,430,600	60	103%	101%	147%	▲▲▲▲▲▲▲▲	101%	96%	90%	100%	109%
20250327	2,070	2,092	2,053	2,081	3,386,400	-21	99%	101%	99%	▼	102%	97%	91%	99%	108%
20250328	2,036	2,081	2,034	2,071	3,506,600	-10	100%	102%	104%	▼▼	100%	92%	92%	99%	107%
20250331	2,021	2,040	2,004	2,017	2,694,300	-54	97%	100%	77%	▼▼▼	98%	87%	91%	96%	104%
20250401	2,037	2,041	1,995	1,995	1,926,200	-22	99%	98%	71%	▼▼▼▼	99%	88%	93%	95%	103%
20250402	1,993	1,999	1,966	1,980	2,060,700	-16	99%	99%	107%	▼▼▼▼▼	100%	98%	100%	94%	102%
20250403	1,862	1,911	1,832	1,865	3,151,400	-115	94%	100%	153%	▼▼▼▼▼▼	98%	101%	0%	89%	100%
20250404	1,806	1,817	1,747	1,778	3,036,600	-87	95%	98%	96%	▼▼▼▼▼▼▼	102%	104%	0%	85%	100%
20250408	1,720	1,783	1,708	1,754	2,388,600	-24	99%	102%	79%	▼▼▼▼▼▼▼▼	99%	105%	0%	83%	100%
20250409	1,727	1,743	1,685	1,703	2,137,500	-51	97%	99%	89%	▼▼▼▼▼▼▼▼▼	98%	98%	0%	81%	100%
20250410	1,859	1,860	1,774	1,817	2,830,100	114	107%	98%	132%	▲	102%	106%	0%	86%	107%
20250411	1,745	1,798	1,726	1,784	2,231,100	-34	98%	102%	79%	▼	100%	104%	0%	85%	105%
20250414	1,788	1,808	1,776	1,785	1,666,500	2	100%	100%	75%	▲	100%	103%	0%	85%	105%
20250415	1,809	1,829	1,798	1,814	1,782,100	29	102%	100%	107%	▲▲	100%	0%	0%	86%	107%
20250416	1,813	1,814	1,789	1,809	1,447,900	-6	100%	100%	81%	▼	102%	0%	0%	86%	106%
20250417	1,808	1,848	1,803	1,848	1,445,600	39	102%	102%	100%	▲	100%	0%	0%	88%	108%
20250418	1,851	1,866	1,844	1,857	975,900	10	101%	100%	68%	▲▲	%	%	%	88%	109%

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
2025-04-11	68,000	350,400	43,800	131,400	24,200	219,000
2025-04-04	85,800	359,400	40,900	140,300	44,900	219,100
2025-03-28	119,900	284,700	27,100	153,000	92,800	131,700
2025-03-21	80,300	384,100	25,900	161,000	54,400	223,100
2025-03-14	54,600	448,600	25,300	146,400	29,300	302,200
2025-03-07	56,800	389,800	21,600	135,700	35,200	254,100
2025-02-28	55,200	339,700	21,300	126,600	33,900	213,100
2025-02-21	72,900	317,800	22,700	126,800	50,200	191,000
2025-02-14	70,300	309,700	22,200	128,100	48,100	181,600
2025-02-07	88,500	305,700	41,700	125,200	46,800	180,500
2025-01-31	132,000	234,100	42,500	119,400	89,500	114,700
2025-01-24	129,900	245,200	41,000	117,600	88,900	127,600
2025-01-17	132,200	247,600	41,200	116,900	91,000	130,700
2025-01-10	143,800	257,300	42,500	112,000	101,300	145,300
2024-12-27	140,800	230,100	24,900	107,700	115,900	122,400
2024-12-20	158,200	253,800	27,700	106,500	130,500	147,300
2024-12-13	220,200	252,400	31,500	109,000	188,700	143,400
2024-12-06	193,800	296,500	51,500	115,100	142,300	181,400
2024-11-29	112,900	373,500	46,000	147,700	66,900	225,800
2024-11-22	137,800	354,800	43,200	132,800	94,600	222,000
2024-11-15	88,500	468,900	28,500	142,400	60,000	326,500
2024-11-08	57,700	575,400	16,200	247,300	41,500	328,100
2024-11-01	47,300	619,800	15,300	291,700	32,000	328,100
2024-10-25	46,900	505,700	18,000	238,500	28,900	267,200
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

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
2025-04-15	GOLDMAN SACHS INTERNATIONAL	4,317,771	0.60%	▲	738,968	1,809	1,829	1,798	1,814	1,782,100
2025-04-09	GOLDMAN SACHS INTERNATIONAL	3,578,803	0.50%	▲		1,727	1,743	1,685	1,703	2,137,500
2024-12-19	JPM Securities Japan Co Ltd.	69,813	0.00%	▼	-4,527,910	2,098	2,106	2,078	2,081	2,351,000
2024-12-18	JPM Securities Japan Co Ltd.	4,597,723	0.61%	▲	209,599	2,130	2,153	2,120	2,125	2,683,500
2024-12-16	JPM Securities Japan Co Ltd.	4,388,124	0.58%	▼	-863,693	2,140	2,188	2,138	2,170	2,633,500
2024-12-09	JPM Securities Japan Co Ltd.	5,251,817	0.69%	▼	-46,207	2,097	2,098	2,069	2,084	2,353,000
2024-12-05	JPM Securities Japan Co Ltd.	5,298,024	0.70%	▲	762,693	2,051	2,052	2,027	2,038	1,755,900
2024-11-20	JPM Securities Japan Co Ltd.	4,535,331	0.60%	▲	547,732	1,998	2,004	1,960	1,973	2,213,200
2024-11-15	JPM Securities Japan Co Ltd.	3,987,599	0.53%	▲		1,948	1,967	1,940	1,961	2,325,500

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250228	15:30	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
20250207	14:00	いすゞ自	2025年３月期第３四半期決算短信〔日本基準〕（連結）
20250204	15:30	いすゞ自	自己株式の取得状況に関するお知らせ
20250108	15:30	いすゞ自	自己株式の取得状況に関するお知らせ
20241203	15:30	いすゞ自	自己株式の取得状況に関するお知らせ
20241111	14:00	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）
20241111	14:00	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
20241105	15:30	いすゞ自	自己株式の取得状況に関するお知らせ
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	2025-04-19 16:24:10
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

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:1443709794----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

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:1443709794----Yahoo