| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,951 | 1,977 | 1,946 | 1,958 | 2,289,500 | -15 | 99% | 100% | 80% | ▼ | 99% | 98% | 99% | 88% | 101% |
| 20241003 | 2,010 | 2,011 | 1,983 | 1,991 | 2,113,400 | 33 | 102% | 99% | 92% | ▲ | 100% | 100% | 100% | 92% | 103% |
| 20241004 | 1,991 | 2,002 | 1,972 | 1,984 | 2,274,000 | -8 | 100% | 100% | 108% | ▼ | 98% | 98% | 99% | 92% | 103% |
| 20241007 | 2,015 | 2,017 | 1,983 | 1,983 | 2,854,700 | -1 | 100% | 98% | 126% | ▼▼ | 100% | 100% | 102% | 93% | 103% |
| 20241008 | 1,955 | 1,973 | 1,947 | 1,961 | 2,525,900 | -22 | 99% | 100% | 88% | ▼▼▼ | 100% | 99% | 101% | 96% | 102% |
| 20241009 | 1,975 | 1,983 | 1,955 | 1,966 | 2,387,400 | 5 | 100% | 100% | 95% | ▲ | 100% | 99% | 100% | 96% | 102% |
| 20241010 | 1,994 | 1,999 | 1,972 | 1,984 | 1,913,900 | 19 | 101% | 100% | 80% | ▲▲ | 99% | 99% | 101% | 97% | 103% |
| 20241011 | 1,976 | 1,985 | 1,954 | 1,960 | 2,891,100 | -24 | 99% | 99% | 151% | ▼ | 99% | 99% | 101% | 96% | 102% |
| 20241015 | 1,976 | 1,985 | 1,964 | 1,965 | 2,120,900 | 5 | 100% | 99% | 73% | ▲ | 101% | 102% | 103% | 96% | 102% |
| 20241016 | 1,939 | 1,975 | 1,933 | 1,962 | 1,886,800 | -3 | 100% | 101% | 89% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20241017 | 1,971 | 1,992 | 1,961 | 1,966 | 2,452,400 | 4 | 100% | 100% | 130% | ▲ | 99% | 100% | 100% | 96% | 102% |
| 20241018 | 1,972 | 1,975 | 1,943 | 1,960 | 2,215,700 | -6 | 100% | 99% | 90% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241021 | 1,967 | 1,978 | 1,951 | 1,966 | 1,731,300 | 6 | 100% | 100% | 78% | ▲ | 100% | 100% | 101% | 96% | 102% |
| 20241022 | 1,980 | 1,990 | 1,960 | 1,971 | 2,255,700 | 5 | 100% | 100% | 130% | ▲▲ | 99% | 100% | 100% | 97% | 102% |
| 20241023 | 1,991 | 2,013 | 1,960 | 1,967 | 2,318,100 | -4 | 100% | 99% | 103% | ▼ | 100% | 102% | 102% | 97% | 102% |
| 20241024 | 1,959 | 1,976 | 1,943 | 1,968 | 1,791,500 | 2 | 100% | 100% | 77% | ▲ | 100% | 102% | 102% | 97% | 102% |
| 20241025 | 1,958 | 1,966 | 1,945 | 1,957 | 1,714,500 | -12 | 99% | 100% | 96% | ▼ | 102% | 102% | 106% | 97% | 101% |
| 20241028 | 1,957 | 1,991 | 1,947 | 1,986 | 1,957,300 | 30 | 102% | 102% | 114% | ▲ | 101% | 98% | 105% | 100% | 103% |
| 20241029 | 1,971 | 1,984 | 1,966 | 1,983 | 1,994,800 | -4 | 100% | 101% | 102% | ▼ | 100% | 97% | 104% | 100% | 101% |
| 20241030 | 1,989 | 2,001 | 1,984 | 1,998 | 7,094,600 | 16 | 101% | 100% | 356% | ▲ | 100% | 98% | 103% | 100% | 102% |
| 20241031 | 2,005 | 2,013 | 1,979 | 1,997 | 2,609,400 | -2 | 100% | 100% | 37% | ▼ | 99% | 102% | 107% | 100% | 102% |
| 20241101 | 1,940 | 1,957 | 1,914 | 1,924 | 3,081,700 | -73 | 96% | 99% | 118% | ▼▼ | 100% | 102% | 107% | 96% | 100% |
| 20241105 | 1,931 | 1,951 | 1,924 | 1,935 | 2,564,300 | 11 | 101% | 100% | 83% | ▲ | 99% | 99% | 107% | 97% | 101% |
| 20241106 | 1,935 | 1,960 | 1,921 | 1,921 | 2,907,300 | -14 | 99% | 99% | 113% | ▼ | 101% | 98% | 107% | 96% | 100% |
| 20241107 | 1,945 | 1,993 | 1,945 | 1,974 | 3,081,300 | 53 | 103% | 101% | 106% | ▲ | 98% | 97% | 103% | 99% | 103% |
| 20241108 | 2,005 | 2,010 | 1,946 | 1,965 | 3,557,500 | -9 | 100% | 98% | 115% | ▼ | 95% | 100% | 106% | 98% | 102% |
| 20241111 | 1,961 | 1,968 | 1,812 | 1,861 | 8,723,000 | -104 | 95% | 95% | 245% | ▼▼ | 102% | 105% | 111% | 93% | 100% |
| 20241112 | 1,880 | 1,937 | 1,874 | 1,913 | 5,227,800 | 53 | 103% | 102% | 60% | ▲ | 100% | 105% | 110% | 96% | 103% |
| 20241113 | 1,909 | 1,943 | 1,897 | 1,908 | 3,662,500 | -6 | 100% | 100% | 70% | ▼ | 101% | 104% | 109% | 95% | 103% |
| 20241114 | 1,924 | 1,958 | 1,913 | 1,938 | 2,924,300 | 30 | 102% | 101% | 80% | ▲ | 101% | 102% | 108% | 97% | 104% |
| 20241115 | 1,948 | 1,967 | 1,940 | 1,961 | 2,325,500 | 23 | 101% | 101% | 80% | ▲▲ | 101% | 102% | 109% | 98% | 105% |
| 20241118 | 1,961 | 1,995 | 1,953 | 1,983 | 2,791,300 | 23 | 101% | 101% | 120% | ▲▲▲ | 101% | 104% | 109% | 99% | 107% |
| 20241119 | 1,984 | 1,998 | 1,971 | 1,998 | 2,330,800 | 15 | 101% | 101% | 84% | ▲▲▲▲ | 99% | 104% | 109% | 100% | 107% |
| 20241120 | 1,998 | 2,004 | 1,960 | 1,973 | 2,213,200 | -25 | 99% | 99% | 95% | ▼ | 100% | 105% | 110% | 99% | 106% |
| 20241121 | 1,973 | 1,982 | 1,957 | 1,982 | 2,300,900 | 9 | 100% | 100% | 104% | ▲ | 100% | 102% | 109% | 99% | 107% |
| 20241122 | 1,990 | 2,007 | 1,990 | 1,999 | 2,535,700 | 18 | 101% | 100% | 110% | ▲▲ | 101% | 100% | 106% | 100% | 107% |
| 20241125 | 2,039 | 2,073 | 2,032 | 2,067 | 6,176,600 | 68 | 103% | 101% | 244% | ▲▲▲ | 101% | 99% | 106% | 100% | 111% |
| 20241126 | 2,051 | 2,074 | 2,017 | 2,074 | 2,823,400 | 7 | 100% | 101% | 46% | ▲▲▲▲ | 99% | 100% | 106% | 100% | 111% |
| 20241127 | 2,039 | 2,042 | 1,995 | 2,011 | 2,657,200 | -63 | 97% | 99% | 94% | ▼ | 101% | 102% | 108% | 97% | 108% |
| 20241128 | 2,008 | 2,039 | 2,001 | 2,035 | 1,626,900 | 24 | 101% | 101% | 61% | ▲ | 99% | 101% | 107% | 98% | 109% |
| 20241129 | 2,025 | 2,035 | 1,967 | 1,997 | 2,830,300 | -38 | 98% | 99% | 174% | ▼ | 101% | 104% | 108% | 96% | 107% |
| 20241202 | 2,001 | 2,032 | 1,990 | 2,028 | 2,049,400 | 31 | 102% | 101% | 72% | ▲ | 101% | 103% | 106% | 98% | 109% |
| 20241203 | 2,030 | 2,054 | 2,027 | 2,045 | 2,529,400 | 18 | 101% | 101% | 123% | ▲▲ | 99% | 103% | 106% | 99% | 110% |
| 20241204 | 2,045 | 2,051 | 2,010 | 2,028 | 2,270,800 | -18 | 99% | 99% | 90% | ▼ | 99% | 102% | 105% | 98% | 109% |
| 20241205 | 2,051 | 2,052 | 2,027 | 2,038 | 1,755,900 | 11 | 101% | 99% | 77% | ▲ | 101% | 103% | 105% | 98% | 110% |
| 20241206 | 2,053 | 2,079 | 2,045 | 2,078 | 2,245,000 | 40 | 102% | 101% | 128% | ▲▲ | 99% | 102% | 103% | 100% | 112% |
| 20241209 | 2,097 | 2,098 | 2,069 | 2,084 | 2,353,000 | 7 | 100% | 99% | 105% | ▲▲▲ | 99% | 102% | 101% | 100% | 109% |
| 20241210 | 2,129 | 2,132 | 2,091 | 2,101 | 2,136,000 | 17 | 101% | 99% | 91% | ▲▲▲▲ | 99% | 103% | 103% | 100% | 110% |
| 20241211 | 2,102 | 2,103 | 2,063 | 2,087 | 3,162,400 | -15 | 99% | 99% | 148% | ▼ | 100% | 101% | 102% | 99% | 108% |
| 20241212 | 2,107 | 2,115 | 2,096 | 2,108 | 2,549,300 | 22 | 101% | 100% | 81% | ▲ | 103% | 103% | 105% | 100% | 108% |
| 20241213 | 2,058 | 2,134 | 2,058 | 2,129 | 3,215,500 | 21 | 101% | 103% | 126% | ▲▲ | 101% | 97% | 101% | 100% | 108% |
| 20241216 | 2,140 | 2,188 | 2,138 | 2,170 | 2,633,500 | 41 | 102% | 101% | 82% | ▲▲▲ | 99% | 97% | 0% | 100% | 110% |
| 20241217 | 2,159 | 2,183 | 2,134 | 2,134 | 2,292,200 | -36 | 98% | 99% | 87% | ▼ | 100% | 99% | 0% | 98% | 108% |
| 20241218 | 2,130 | 2,153 | 2,120 | 2,125 | 2,683,500 | -9 | 100% | 100% | 117% | ▼▼ | 99% | 101% | 0% | 98% | 107% |
| 20241219 | 2,098 | 2,106 | 2,078 | 2,081 | 2,351,000 | -45 | 98% | 99% | 88% | ▼▼▼ | 99% | 102% | 0% | 96% | 104% |
| 20241220 | 2,090 | 2,105 | 2,070 | 2,079 | 3,687,900 | -2 | 100% | 99% | 157% | ▼▼▼▼ | 101% | 104% | 0% | 96% | 104% |
| 20241223 | 2,079 | 2,113 | 2,078 | 2,101 | 1,670,800 | 23 | 101% | 101% | 45% | ▲ | 100% | 102% | 0% | 97% | 105% |
| 20241224 | 2,108 | 2,133 | 2,094 | 2,111 | 1,507,400 | 10 | 100% | 100% | 90% | ▲▲ | 100% | 102% | 0% | 97% | 106% |
| 20241225 | 2,111 | 2,117 | 2,096 | 2,116 | 1,003,100 | 5 | 100% | 100% | 67% | ▲▲▲ | 102% | 0% | 0% | 98% | 106% |
| 20241226 | 2,095 | 2,134 | 2,095 | 2,133 | 1,886,200 | 17 | 101% | 102% | 188% | ▲▲▲▲ | 101% | 0% | 0% | 98% | 107% |
| 20241227 | 2,138 | 2,165 | 2,131 | 2,158 | 1,790,700 | 26 | 101% | 101% | 95% | ▲▲▲▲▲ | 100% | 0% | 0% | 99% | 106% |
| 20241230 | 2,162 | 2,168 | 2,151 | 2,159 | 1,449,800 | 1 | 100% | 100% | 81% | ▲▲▲▲▲▲ | % | % | % | 99% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-30 22:24:57 |
| 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 |