[143A]イシン:【マーケティング】企業の自治体向けマーケティング支援
Yahoo! 【グロース/33サービス業】 売上高:13930 当期純利益:1770 総資産:22010 時価:15億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 940 | 959 | 925 | 942 | 14,700 | 12,600 | 100% | ▲▲ | 1111 | 0 | 0 | 87% | 4% |
| 20251117 | 972 | 972 | 942 | 949 | 7,400 | -7,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 87% | 5% |
| 20251118 | 934 | 934 | 912 | 919 | 7,700 | 300 | 97% | ▼ | 7777 | 0 | 0 | 87% | 2% |
| 20251119 | 914 | 916 | 910 | 916 | 3,900 | -3,800 | 100% | ▼▼ | 8888 | 0 | 0 | 86% | 1% |
| 20251120 | 918 | 941 | 918 | 925 | 2,500 | -1,400 | 101% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20251121 | 910 | 925 | 909 | 925 | 1,500 | -1,000 | 100% | -- | 8885 | 0 | 0 | 93% | 2% |
| 20251125 | 926 | 930 | 920 | 925 | 5,100 | 3,600 | 100% | -- | 1114 | 0 | 0 | 94% | 2% |
| 20251126 | 925 | 927 | 909 | 912 | 5,800 | 700 | 99% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251127 | 911 | 925 | 911 | 918 | 700 | -5,100 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251128 | 920 | 924 | 913 | 914 | 2,000 | 1,300 | 100% | ▼ | 7117 | 0 | 0 | 96% | 1% |
| 20251201 | 909 | 917 | 909 | 917 | 2,200 | 200 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20251202 | 917 | 917 | 903 | 903 | 1,900 | -300 | 98% | ▼ | 5828 | 0 | 0 | 95% | 0% |
| 20251203 | 905 | 906 | 897 | 897 | 20,500 | 18,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251204 | 897 | 898 | 874 | 885 | 7,500 | -13,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251205 | 895 | 895 | 865 | 867 | 5,300 | -2,200 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251208 | 867 | 867 | 865 | 865 | 6,800 | 1,500 | 100% | ▼▼▼▼▼ | 7477 | 0 | 0 | 91% | 0% |
| 20251209 | 873 | 877 | 865 | 868 | 1,700 | -5,100 | 100% | ▲ | 2522 | 0 | 0 | 91% | 0% |
| 20251210 | 868 | 870 | 826 | 826 | 5,600 | 3,900 | 95% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251211 | 840 | 844 | 813 | 813 | 10,600 | 5,000 | 98% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251212 | 813 | 828 | 813 | 813 | 5,700 | -4,900 | 100% | -- | 8585 | 0 | 0 | 86% | 0% |
| 20251215 | 819 | 823 | 809 | 820 | 5,300 | -400 | 101% | ▲ | 8822 | 0 | 0 | 86% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 104,500 | 0 | 64,200 | 0 | 40,300 | 0 |
| 2025-11-28 | 115,000 | 0 | 64,700 | 0 | 50,300 | 0 |
| 2025-11-21 | 123,000 | 0 | 65,100 | 0 | 57,900 | 0 |
| 2025-11-14 | 127,700 | 700 | 65,900 | 700 | 61,800 | 0 |