| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 412 | 415 | 402 | 402 | 4,471,100 | -17 | 96% | 98% | 202% | ▼ | 103% | 111% | 106% | 91% | 100% |
| 20240726 | 442 | 470 | 435 | 453 | 16,521,800 | 51 | 113% | 103% | 370% | ▲ | 103% | 101% | 101% | 100% | 113% |
| 20240729 | 461 | 478 | 460 | 477 | 7,992,900 | 23 | 105% | 103% | 48% | ▲ | 103% | 94% | 99% | 100% | 119% |
| 20240730 | 473 | 490 | 469 | 487 | 5,282,500 | 10 | 102% | 103% | 66% | ▲ | 101% | 88% | 96% | 100% | 121% |
| 20240731 | 486 | 492 | 476 | 491 | 4,471,300 | 4 | 101% | 101% | 85% | ▲ | 99% | 93% | 98% | 100% | 122% |
| 20240801 | 475 | 477 | 462 | 467 | 4,796,000 | -23 | 95% | 99% | 107% | ▼ | 98% | 99% | 102% | 95% | 116% |
| 20240802 | 451 | 454 | 438 | 442 | 3,356,400 | -25 | 95% | 98% | 70% | ▼ | 99% | 107% | 110% | 90% | 110% |
| 20240805 | 418 | 429 | 399 | 412 | 6,522,300 | -30 | 93% | 99% | 194% | ▼ | 99% | 105% | 106% | 84% | 103% |
| 20240806 | 432 | 435 | 412 | 430 | 5,339,500 | 18 | 104% | 99% | 82% | ▲ | 109% | 114% | 112% | 88% | 107% |
| 20240807 | 407 | 453 | 404 | 442 | 4,548,700 | 12 | 103% | 109% | 85% | ▲ | 102% | 106% | 103% | 90% | 110% |
| 20240808 | 441 | 457 | 441 | 448 | 2,875,600 | 7 | 102% | 102% | 63% | ▲ | 98% | 103% | 98% | 91% | 112% |
| 20240809 | 455 | 458 | 439 | 447 | 2,670,100 | -2 | 100% | 98% | 93% | ▼ | 102% | 104% | 99% | 91% | 111% |
| 20240813 | 447 | 455 | 440 | 455 | 2,243,300 | 9 | 102% | 102% | 84% | ▲ | 100% | 99% | 96% | 93% | 113% |
| 20240814 | 463 | 466 | 458 | 463 | 1,663,100 | 8 | 102% | 100% | 74% | ▲▲ | 102% | 100% | 96% | 94% | 115% |
| 20240815 | 460 | 471 | 459 | 467 | 1,604,900 | 4 | 101% | 102% | 97% | ▲▲▲ | 98% | 97% | 93% | 95% | 116% |
| 20240816 | 471 | 471 | 463 | 464 | 2,257,300 | -3 | 99% | 98% | 141% | ▼ | 99% | 100% | 96% | 95% | 115% |
| 20240819 | 457 | 458 | 446 | 451 | 2,976,700 | -13 | 97% | 99% | 132% | ▼▼ | 101% | 100% | 95% | 92% | 112% |
| 20240820 | 455 | 461 | 452 | 460 | 1,431,900 | 9 | 102% | 101% | 48% | ▲ | 100% | 97% | 93% | 94% | 114% |
| 20240821 | 455 | 458 | 451 | 457 | 1,143,200 | -3 | 99% | 100% | 80% | ▼ | 99% | 97% | 97% | 93% | 114% |
| 20240822 | 457 | 458 | 452 | 453 | 1,019,100 | -4 | 99% | 99% | 89% | ▼▼ | 101% | 98% | 100% | 92% | 113% |
| 20240823 | 453 | 460 | 452 | 456 | 1,319,700 | 3 | 101% | 101% | 129% | ▲ | 98% | 97% | 100% | 93% | 111% |
| 20240826 | 451 | 453 | 439 | 440 | 1,678,800 | -16 | 97% | 98% | 127% | ▼ | 100% | 100% | 105% | 90% | 107% |
| 20240827 | 441 | 445 | 439 | 443 | 1,440,100 | 3 | 101% | 100% | 86% | ▲ | 101% | 100% | 106% | 90% | 107% |
| 20240828 | 439 | 444 | 435 | 444 | 1,778,100 | 2 | 100% | 101% | 123% | ▲▲ | 99% | 97% | 110% | 91% | 108% |
| 20240829 | 446 | 446 | 434 | 439 | 1,624,800 | -5 | 99% | 99% | 91% | ▼ | 101% | 97% | 112% | 94% | 107% |
| 20240830 | 437 | 443 | 437 | 440 | 1,517,600 | 1 | 100% | 101% | 93% | ▲ | 99% | 96% | 111% | 94% | 107% |
| 20240902 | 442 | 448 | 440 | 440 | 1,463,700 | 0 | 100% | 99% | 96% | ▼ | 99% | 97% | 112% | 94% | 107% |
| 20240903 | 439 | 442 | 431 | 434 | 1,551,600 | -6 | 99% | 99% | 106% | ▼▼ | 99% | 99% | 116% | 93% | 101% |
| 20240904 | 424 | 424 | 417 | 421 | 3,149,100 | -13 | 97% | 99% | 203% | ▼▼▼ | 102% | 100% | 118% | 90% | 100% |
| 20240905 | 416 | 429 | 412 | 423 | 2,323,500 | 3 | 101% | 102% | 74% | ▲ | 100% | 94% | 115% | 91% | 101% |
| 20240906 | 426 | 428 | 419 | 424 | 1,356,600 | 1 | 100% | 100% | 58% | ▲▲ | 102% | 99% | 119% | 91% | 101% |
| 20240909 | 412 | 419 | 406 | 419 | 2,843,500 | -5 | 99% | 102% | 210% | ▼ | 99% | 98% | 117% | 90% | 100% |
| 20240910 | 419 | 419 | 414 | 415 | 1,518,700 | -4 | 99% | 99% | 53% | ▼▼ | 96% | 103% | 119% | 89% | 100% |
| 20240911 | 412 | 412 | 393 | 397 | 4,537,100 | -18 | 96% | 96% | 299% | ▼▼▼ | 99% | 109% | 119% | 85% | 100% |
| 20240912 | 404 | 405 | 395 | 399 | 2,815,200 | 2 | 101% | 99% | 62% | ▲ | 102% | 113% | 120% | 86% | 101% |
| 20240913 | 399 | 411 | 399 | 407 | 2,805,000 | 8 | 102% | 102% | 100% | ▲▲ | 100% | 110% | 117% | 89% | 103% |
| 20240917 | 410 | 417 | 401 | 409 | 2,282,400 | 2 | 100% | 100% | 81% | ▲▲▲ | 103% | 111% | 116% | 89% | 103% |
| 20240918 | 414 | 425 | 410 | 425 | 2,018,500 | 16 | 104% | 103% | 88% | ▲▲▲▲ | 102% | 107% | 111% | 93% | 107% |
| 20240919 | 433 | 442 | 431 | 441 | 2,348,300 | 16 | 104% | 102% | 116% | ▲▲▲▲▲ | 101% | 109% | 107% | 97% | 111% |
| 20240920 | 448 | 459 | 445 | 452 | 3,571,500 | 10 | 102% | 101% | 152% | ▲▲▲▲▲▲ | 99% | 108% | 104% | 99% | 114% |
| 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% | 99% | 94% | 117% |
| 20241001 | 470 | 478 | 467 | 475 | 1,786,900 | 12 | 103% | 101% | 53% | ▲ | 102% | 102% | 99% | 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% | 98% | 96% | 119% |
| 20241004 | 469 | 475 | 465 | 475 | 1,563,700 | 2 | 100% | 101% | 56% | ▲ | 99% | 97% | 93% | 97% | 120% |
| 20241007 | 484 | 484 | 477 | 480 | 1,527,800 | 6 | 101% | 99% | 98% | ▲▲ | 100% | 97% | 0% | 98% | 121% |
| 20241008 | 477 | 479 | 472 | 475 | 1,217,200 | -5 | 99% | 100% | 80% | ▼ | 98% | 97% | 0% | 97% | 120% |
| 20241009 | 479 | 481 | 467 | 468 | 1,182,700 | -7 | 98% | 98% | 97% | ▼▼ | 99% | 97% | 0% | 95% | 118% |
| 20241010 | 475 | 477 | 469 | 469 | 930,400 | 1 | 100% | 99% | 79% | ▲ | 98% | 99% | 0% | 96% | 118% |
| 20241011 | 472 | 472 | 461 | 462 | 1,550,200 | -7 | 99% | 98% | 167% | ▼ | 100% | 100% | 0% | 94% | 116% |
| 20241015 | 467 | 468 | 460 | 465 | 1,361,300 | 3 | 101% | 100% | 88% | ▲ | 100% | 101% | 0% | 95% | 114% |
| 20241016 | 457 | 462 | 453 | 457 | 1,208,800 | -8 | 98% | 100% | 89% | ▼ | 100% | 98% | 0% | 93% | 112% |
| 20241017 | 460 | 467 | 458 | 461 | 1,320,200 | 4 | 101% | 100% | 109% | ▲ | 99% | 0% | 0% | 94% | 109% |
| 20241018 | 469 | 472 | 464 | 465 | 1,650,200 | 4 | 101% | 99% | 125% | ▲▲ | 99% | 0% | 0% | 95% | 105% |
| 20241021 | 465 | 468 | 459 | 460 | 989,800 | -6 | 99% | 99% | 60% | ▼ | 98% | 0% | 0% | 94% | 102% |
| 20241022 | 457 | 459 | 449 | 450 | 1,395,600 | -10 | 98% | 98% | 141% | ▼▼ | % | % | % | 92% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-25 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 17:00 | 日野自 | カナダにおける当社並びに当社米国及びカナダ子会社に対する訴訟の和解並びに特別損失の計上に関するお知らせ |
| 20240913 | 17:00 | 日野自 | 連結子会社である上海日野発動機有限公司の解散に関するお知らせ |
| 20240801 | 17:00 | 日野自 | 「2025年3月期 第1四半期決算短信〔日本基準〕(連結)」（開示事項の変更及び公認会計士等による期中レビューの完了） |
| 20240726 | 10:30 | 日野自 | 当社に関する一部報道について |
| 20240725 | 17:00 | 日野自 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240619 | 15:30 | 日野自 | 支配株主等に関する事項について |
| 20240531 | 19:00 | 日野自 | 当社のHMMアーカンソー工場における部品事業からの撤退について |
| 20240522 | 15:00 | 日野自 | (開示事項の経過)エンジン認証不正に関する再発防止策 6回目の四半期進捗報告を実施 |
| 20240522 | 17:00 | 日野自 | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240425 | 15:00 | 日野自 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | 日野自 | 特別利益及び特別損失の計上、通期連結業績予想と実績値の差異、剰余金の配当に関するお知らせ |
| 20240322 | 15:00 | 日野自 | 固定資産の譲渡および特別利益（固定資産売却益）の計上に関するお知らせ |
| 20240229 | 15:00 | 日野自 | 当社及び三菱ふそうトラック・バス株式会社の経営統合に係る基本合意書に基づく協業の進捗状況に関するお知らせ |
| 20240215 | 15:00 | 日野自 | (開示事項の経過)エンジン認証不正に関する再発防止策 5回目の四半期進捗報告を実施 |
| 20240201 | 15:00 | 日野自 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:30 | 日野自 | 当社車両の出荷停止について |
| 20240125 | 13:30 | 日野自 | 持分法適用関連会社の異動を伴う持分譲渡及び増資引き受けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7205 | 1 | 日野自動車株式会社 | 2024-10-23 05:23:16 |
| 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 |