[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,036 | 1,075 | 1,029 | 1,069 | 21,300 | 13,800 | 104% | ▲ | 1771 | 0 | 15 | 99% | 9% |
| 20250729 | 1,071 | 1,087 | 1,055 | 1,077 | 20,400 | -900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250730 | 1,078 | 1,078 | 1,050 | 1,061 | 3,500 | -16,900 | 99% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20250731 | 1,040 | 1,068 | 1,037 | 1,059 | 10,200 | 6,700 | 100% | ▼▼ | 7777 | 0 | 12 | 98% | 8% |
| 20250801 | 1,057 | 1,060 | 1,040 | 1,040 | 6,700 | -3,500 | 98% | ▼▼▼ | 8228 | 0 | 0 | 96% | 4% |
| 20250804 | 1,010 | 1,067 | 1,010 | 1,052 | 7,600 | 900 | 101% | ▲ | 1771 | 0 | 10 | 97% | 5% |
| 20250805 | 1,030 | 1,055 | 1,030 | 1,041 | 7,600 | 0 | 99% | ▼ | 8228 | 0 | 9 | 96% | 4% |
| 20250806 | 1,032 | 1,064 | 1,030 | 1,044 | 8,300 | 700 | 100% | ▲ | 1411 | 0 | 8 | 96% | 4% |
| 20250807 | 1,074 | 1,074 | 1,039 | 1,057 | 10,400 | 2,100 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250808 | 1,057 | 1,060 | 986 | 1,042 | 17,800 | 7,400 | 99% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250812 | 1,042 | 1,050 | 1,018 | 1,044 | 14,300 | -3,500 | 100% | ▲ | 8282 | 0 | 5 | 97% | 4% |
| 20250813 | 1,040 | 1,049 | 1,021 | 1,049 | 9,000 | -5,300 | 100% | ▲▲ | 8282 | 0 | 4 | 97% | 4% |
| 20250814 | 1,040 | 1,053 | 1,036 | 1,050 | 3,200 | -5,800 | 100% | ▲▲▲ | 2252 | 0 | 3 | 97% | 4% |
| 20250815 | 1,020 | 1,054 | 1,015 | 1,054 | 20,400 | 17,200 | 100% | ▲▲▲▲ | 1771 | 0 | 2 | 98% | 5% |
| 20250818 | 1,050 | 1,101 | 1,038 | 1,101 | 14,100 | -6,300 | 104% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250819 | 1,093 | 1,102 | 1,072 | 1,080 | 7,300 | -6,800 | 98% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20250820 | 1,101 | 1,101 | 1,034 | 1,044 | 12,900 | 5,600 | 97% | ▼▼ | 7717 | 0 | 0 | 95% | 1% |
| 20250821 | 1,040 | 1,052 | 1,037 | 1,037 | 2,100 | -10,800 | 99% | ▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20250822 | 1,037 | 1,059 | 1,022 | 1,035 | 6,900 | 4,800 | 100% | ▼▼▼▼ | 1777 | 0 | 0 | 94% | 0% |
| 20250825 | 1,035 | 1,040 | 1,023 | 1,040 | 5,100 | -1,800 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20250826 | 1,010 | 1,058 | 1,010 | 1,055 | 7,700 | 2,600 | 101% | ▲▲ | 1771 | 0 | 0 | 96% | 2% |
| 20250827 | 1,055 | 1,055 | 1,010 | 1,011 | 11,400 | 3,700 | 96% | ▼ | 7417 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-07 | 143A | Barclays Capital Securities Ltd | 8,963 | 0% | ▼ | -1,400 |
| 2025-08-07 | 143A | JPM Securities Japan Co Ltd. | 9,100 | 0% | ▼ | -800 |
| 2025-08-05 | 143A | モルガン・スタンレーMUFG証券株式会社 | 8,900 | 0% | ▼ | -2,300 |
| 2025-08-04 | 143A | Barclays Capital Securities Ltd | 10,363 | 1% | ▲ | 1,000 |
| 2025-08-01 | 143A | Barclays Capital Securities Ltd | 9,363 | 0% | ▼ | -2,000 |
| 2025-07-31 | 143A | Nomura International plc | 8,600 | 0% | ▼ | -1,900 |
| 2025-07-31 | 143A | モルガン・スタンレーMUFG証券株式会社 | 11,200 | 1% | ▼ | -2,100 |
| 2025-07-29 | 143A | Barclays Capital Securities Ltd | 11,363 | 1% | ▼ | -600 |
| 2025-07-29 | 143A | Nomura International plc | 10,500 | 1% | ▲ | |
| 2025-07-28 | 143A | モルガン・スタンレーMUFG証券株式会社 | 13,300 | 1% | ▼ | -1,100 |
| 2025-07-28 | 143A | Barclays Capital Securities Ltd | 11,963 | 1% | ▲ | 900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 167,400 | 0 | 61,900 | 0 | 105,500 | 0 |
| 2025-08-15 | 173,600 | 0 | 62,700 | 0 | 110,900 | 0 |
| 2025-08-08 | 189,400 | 0 | 73,100 | 0 | 116,300 | 0 |
| 2025-08-01 | 191,100 | 0 | 72,700 | 0 | 118,400 | 0 |