[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:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 933 | 933 | 905 | 914 | 8,600 | 2,200 | 97% | ▼ | 7717 | 0 | 0 | 84% | 0% |
| 20251119 | 914 | 916 | 910 | 916 | 3,900 | -3,800 | 100% | ▼▼ | 8888 | 0 | 0 | 86% | 1% |
| 20251118 | 934 | 934 | 912 | 919 | 7,700 | 300 | 97% | ▼ | 7777 | 0 | 0 | 87% | 2% |
| 20251117 | 972 | 972 | 942 | 949 | 7,400 | -7,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 87% | 5% |
| 20251114 | 940 | 959 | 925 | 942 | 14,700 | 12,600 | 100% | ▲▲ | 1111 | 0 | 0 | 87% | 4% |
| 20251113 | 921 | 947 | 921 | 939 | 2,100 | -1,600 | 102% | ▲ | 2222 | 0 | 0 | 86% | 4% |
| 20251112 | 918 | 921 | 907 | 921 | 3,700 | -2,800 | 100% | -- | 8225 | 0 | 0 | 85% | 2% |
| 20251111 | 916 | 925 | 902 | 921 | 6,500 | 4,200 | 101% | ▲▲▲ | 1711 | 0 | 0 | 85% | 2% |
| 20251110 | 905 | 924 | 905 | 916 | 2,300 | -700 | 101% | ▲▲ | 2222 | 0 | 0 | 84% | 1% |
| 20251107 | 903 | 912 | 903 | 904 | 3,000 | 600 | 100% | ▲ | 7471 | 0 | 7 | 83% | 0% |
| 20251106 | 915 | 926 | 903 | 903 | 2,400 | -6,200 | 99% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251104 | 930 | 948 | 921 | 944 | 6,400 | 2,700 | 100% | ▲ | 7771 | 0 | 0 | 87% | 0% |
| 20251031 | 941 | 954 | 937 | 943 | 3,700 | -5,400 | 99% | ▼ | 8228 | 0 | 0 | 87% | 0% |
| 20251030 | 940 | 957 | 932 | 955 | 9,100 | -5,300 | 102% | ▲ | 8882 | 0 | 0 | 88% | 2% |
| 20251029 | 963 | 963 | 940 | 940 | 14,400 | 7,200 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251028 | 980 | 990 | 967 | 967 | 7,200 | -15,000 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 1% |
| 20251027 | 990 | 1,013 | 969 | 980 | 22,200 | 13,100 | 98% | ▼▼▼ | 1777 | 0 | 0 | 90% | 2% |
| 20251024 | 1,006 | 1,006 | 999 | 1,000 | 9,100 | -39,400 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 4% |
| 20251023 | 1,035 | 1,065 | 1,003 | 1,003 | 48,500 | -270,500 | 95% | ▼ | 8888 | 0 | 0 | 92% | 4% |
| 20251021 | 1,098 | 1,100 | 996 | 996 | 32,400 | -13,000 | 92% | ▼ | 8828 | 0 | 0 | 92% | 4% |
| 20251022 | 1,041 | 1,146 | 1,012 | 1,060 | 319,000 | 286,600 | 106% | ▲ | 1171 | 10 | 0 | 97% | 10% |
| 20251020 | 1,060 | 1,115 | 1,016 | 1,088 | 45,400 | 19,900 | 106% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 143A | モルガン・スタンレーMUFG証券株式会社 | 10,500 | 1% | ▲ | |
| 2025-10-27 | 143A | Compass HTV LLC | 10,600 | 1% | ▼ | -2,300 |
| 2025-10-29 | 143A | モルガン・スタンレーMUFG証券株式会社 | 12,200 | 1% | ▲ | 1,700 |
| 2025-11-04 | 143A | モルガン・スタンレーMUFG証券株式会社 | 11,500 | 1% | ▼ | -700 |
| 2025-11-12 | 143A | Compass HTV LLC | 8,900 | 0% | ▼ | -1,700 |
| 2025-11-18 | 143A | モルガン・スタンレーMUFG証券株式会社 | 9,500 | 0% | ▼ | -2,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 135,300 | 0 | 67,800 | 0 | 67,500 | 0 |
| 2025-10-31 | 134,900 | 0 | 68,400 | 0 | 66,500 | 0 |
| 2025-11-07 | 133,500 | 0 | 67,800 | 0 | 65,700 | 0 |
| 2025-11-14 | 127,700 | 700 | 65,900 | 700 | 61,800 | 0 |