[4624]イサム:【塗料】塗料中堅、自動車補修用が主力、建築・道路用も
Yahoo! 【スタンダード/07化学】 売上高:81570 当期純利益:5490 総資産:208870 時価:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 3,785 | 3,785 | 3,695 | 3,715 | 1,000 | -2,100 | 100% | -- | 2225 | 0 | 0 | 100% | 6% |
| 20251002 | 3,705 | 3,710 | 3,700 | 3,705 | 500 | -500 | 100% | ▼ | 8288 | 0 | 0 | 100% | 5% |
| 20251003 | 3,715 | 3,725 | 3,710 | 3,725 | 1,300 | 800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251006 | 3,725 | 3,770 | 3,655 | 3,655 | 5,500 | 4,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20251007 | 3,660 | 3,720 | 3,660 | 3,720 | 1,400 | -4,100 | 102% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20251008 | 3,685 | 3,700 | 3,670 | 3,670 | 700 | -700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20251009 | 3,670 | 3,675 | 3,670 | 3,670 | 43,500 | 42,800 | 100% | -- | 7474 | 0 | 0 | 99% | 4% |
| 20251010 | 3,645 | 3,675 | 3,645 | 3,675 | 300 | -43,200 | 100% | ▲ | 5882 | 0 | 0 | 99% | 4% |
| 20251014 | 3,535 | 3,580 | 3,535 | 3,545 | 3,400 | 3,100 | 96% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251015 | 3,555 | 3,625 | 3,550 | 3,625 | 1,100 | -2,300 | 102% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251016 | 3,625 | 3,625 | 3,540 | 3,610 | 900 | -200 | 100% | ▼ | 5828 | 0 | 0 | 97% | 2% |
| 20251017 | 3,470 | 3,520 | 3,460 | 3,495 | 8,100 | 7,200 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251020 | 3,510 | 3,520 | 3,510 | 3,520 | 300 | -7,800 | 101% | ▲ | 5222 | 0 | 0 | 94% | 1% |
| 20251021 | 3,515 | 3,515 | 3,505 | 3,505 | 400 | 100 | 100% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251023 | 3,500 | 3,535 | 3,500 | 3,535 | 300 | -100 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20251024 | 3,505 | 3,515 | 3,505 | 3,515 | 500 | 200 | 99% | ▼ | 7117 | 0 | 0 | 94% | 1% |
| 20251027 | 3,515 | 3,600 | 3,515 | 3,595 | 1,500 | 1,000 | 102% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251028 | 3,545 | 3,565 | 3,545 | 3,565 | 500 | -1,000 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20251029 | 3,530 | 3,590 | 3,530 | 3,590 | 300 | -200 | 101% | ▲ | 2882 | 0 | 0 | 96% | 3% |
| 20251030 | 3,520 | 3,565 | 3,520 | 3,565 | 300 | 0 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251031 | 3,510 | 3,510 | 3,470 | 3,490 | 1,900 | 1,600 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 112,500 | 0 | 106,900 | 0 | 5,600 | 0 |
| 2025-10-17 | 112,300 | 0 | 106,900 | 0 | 5,400 | 0 |
| 2025-10-10 | 112,400 | 0 | 106,800 | 0 | 5,600 | 0 |
| 2025-10-03 | 69,200 | 0 | 63,400 | 0 | 5,800 | 0 |