[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:19億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 1,044 | 1,045 | 1,030 | 1,045 | 2,000 | -2,200 | 102% | ▲▲ | 8222 | 0 | 0 | 95% | 3% |
20250909 | 1,035 | 1,058 | 1,035 | 1,044 | 11,100 | 9,100 | 100% | ▼ | 1177 | 0 | 0 | 95% | 3% |
20250910 | 1,036 | 1,048 | 1,036 | 1,048 | 2,200 | -8,900 | 100% | ▲ | 8222 | 0 | 0 | 95% | 4% |
20250911 | 1,048 | 1,060 | 1,029 | 1,047 | 7,100 | 4,900 | 100% | ▼ | 1717 | 0 | 0 | 95% | 4% |
20250912 | 1,048 | 1,050 | 1,019 | 1,020 | 10,000 | 2,900 | 97% | ▼▼ | 7747 | 0 | 0 | 93% | 1% |
20250916 | 1,023 | 1,033 | 1,011 | 1,011 | 5,800 | -4,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
20250917 | 1,012 | 1,030 | 1,011 | 1,026 | 2,600 | -3,200 | 101% | ▲ | 8582 | 0 | 0 | 97% | 1% |
20250918 | 1,026 | 1,033 | 1,017 | 1,017 | 5,400 | 2,800 | 99% | ▼ | 1117 | 0 | 0 | 96% | 1% |
20250919 | 1,035 | 1,039 | 1,018 | 1,036 | 6,900 | 1,500 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
20250922 | 1,024 | 1,024 | 983 | 1,010 | 15,900 | 9,000 | 97% | ▼ | 7777 | 0 | 0 | 96% | 0% |
20250924 | 1,020 | 1,030 | 1,020 | 1,020 | 4,800 | -11,100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
20250925 | 1,023 | 1,030 | 1,011 | 1,027 | 7,900 | 3,100 | 101% | ▲▲ | 4711 | 0 | 0 | 98% | 2% |
20250926 | 1,027 | 1,027 | 1,000 | 1,008 | 3,700 | -4,200 | 98% | ▼ | 8828 | 0 | 0 | 96% | 0% |
20250929 | 1,014 | 1,020 | 999 | 1,000 | 8,900 | 5,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
20250930 | 999 | 1,018 | 996 | 1,015 | 4,100 | -4,800 | 102% | ▲ | 8882 | 0 | 0 | 97% | 2% |
20251001 | 1,015 | 1,019 | 999 | 999 | 3,300 | -800 | 98% | ▼ | 2228 | 0 | 0 | 95% | 0% |
20251002 | 998 | 1,013 | 951 | 960 | 12,500 | 9,200 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251003 | 971 | 1,003 | 960 | 1,001 | 6,000 | -6,500 | 104% | ▲ | 8282 | 0 | 0 | 96% | 4% |
20251006 | 1,001 | 1,013 | 967 | 998 | 6,900 | 900 | 100% | ▼ | 1117 | 0 | 0 | 95% | 4% |
20251007 | 998 | 1,015 | 998 | 1,006 | 4,200 | -2,700 | 101% | ▲ | 2282 | 0 | 0 | 96% | 5% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 123,100 | 0 | 44,400 | 0 | 78,700 | 0 |
2025-09-26 | 127,900 | 0 | 42,900 | 0 | 85,000 | 0 |
2025-09-19 | 152,400 | 0 | 66,300 | 0 | 86,100 | 0 |
2025-09-12 | 160,700 | 0 | 63,900 | 0 | 96,800 | 0 |