[4420]イーソル:【基本ソフト開発】自動車向け組み込み機器ソフト
Yahoo! 【スタンダード/25情報・通信業】 売上高:119080 当期純利益:8920 総資産:69880 時価:115億円
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 | 551 | 558 | 548 | 549 | 24,700 | -46,400 | 99% | ▼ | 8228 | 0 | 0 | 95% | 7% |
20250924 | 565 | 565 | 548 | 553 | 39,500 | -32,300 | 99% | ▼ | 2228 | 0 | 0 | 96% | 8% |
20250919 | 546 | 546 | 531 | 538 | 50,400 | -28,700 | 99% | ▼ | 5228 | 0 | 13 | 93% | 5% |
20250911 | 542 | 545 | 534 | 537 | 13,600 | -17,700 | 99% | ▼ | 8828 | 0 | 18 | 93% | 5% |
20251002 | 510 | 512 | 503 | 503 | 28,800 | -17,200 | 99% | ▼▼ | 8888 | 0 | 4 | 87% | 0% |
20250925 | 560 | 560 | 550 | 554 | 27,400 | -12,100 | 100% | ▲ | 8282 | 0 | 0 | 96% | 8% |
20250917 | 527 | 530 | 517 | 520 | 32,000 | -9,100 | 98% | ▼ | 8888 | 0 | 4 | 90% | 2% |
20250930 | 540 | 545 | 534 | 536 | 22,800 | -8,900 | 100% | -- | 8885 | 0 | 7 | 93% | 3% |
20250910 | 538 | 549 | 536 | 542 | 31,300 | -6,700 | 101% | ▲ | 8882 | 0 | 19 | 94% | 6% |
20250926 | 554 | 556 | 549 | 556 | 25,400 | -2,000 | 100% | ▲▲ | 8882 | 0 | 0 | 96% | 9% |
20251003 | 507 | 526 | 507 | 524 | 27,300 | -1,500 | 104% | ▲ | 2282 | 0 | 3 | 94% | 4% |
20251006 | 540 | 543 | 519 | 528 | 28,000 | 700 | 101% | ▲▲ | 1111 | 0 | 3 | 94% | 5% |
20250916 | 532 | 533 | 525 | 531 | 41,100 | 3,500 | 101% | ▲ | 7471 | 0 | 5 | 92% | 4% |
20250929 | 556 | 556 | 536 | 536 | 31,700 | 6,300 | 96% | ▼ | 4717 | 0 | 0 | 93% | 5% |
20250909 | 551 | 556 | 537 | 537 | 38,000 | 13,300 | 98% | ▼▼ | 7747 | 0 | 0 | 93% | 5% |
20250922 | 542 | 564 | 542 | 560 | 71,800 | 21,400 | 104% | ▲ | 1171 | 0 | 12 | 97% | 10% |
20251001 | 534 | 535 | 509 | 510 | 46,000 | 23,200 | 95% | ▼ | 7777 | 0 | 6 | 88% | 0% |
20250912 | 538 | 538 | 525 | 526 | 37,600 | 24,000 | 98% | ▼▼ | 7777 | 0 | 17 | 91% | 3% |
20251007 | 525 | 551 | 519 | 536 | 61,000 | 33,000 | 102% | ▲▲▲ | 1471 | 10 | 2 | 96% | 7% |
20250918 | 526 | 546 | 518 | 542 | 79,100 | 47,100 | 104% | ▲ | 1171 | 10 | 3 | 94% | 6% |
20251008 | 537 | 576 | 526 | 575 | 111,200 | 50,200 | 107% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 14% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 361,100 | 6,400 | 232,800 | 0 | 128,300 | 6,400 |
2025-09-19 | 394,600 | 10,000 | 261,600 | 0 | 133,000 | 10,000 |
2025-09-26 | 398,900 | 10,400 | 268,700 | 0 | 130,200 | 10,400 |
2025-10-03 | 398,200 | 10,100 | 271,000 | 0 | 127,200 | 10,100 |