[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/化学】 売上高:81570 当期純利益:5490 総資産:208870 時価:70億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 3,550 | 3,600 | 3,550 | 3,560 | 3,500 | 2,700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250917 | 3,595 | 3,595 | 3,520 | 3,585 | 3,100 | 2,400 | 100% | ▼ | 4717 | 0 | 0 | 99% | 3% |
| 20250825 | 3,475 | 3,520 | 3,420 | 3,520 | 2,600 | 2,300 | 100% | ▲▲ | 1771 | 0 | 0 | 95% | 5% |
| 20250820 | 3,600 | 3,600 | 3,525 | 3,525 | 2,200 | 2,100 | 99% | ▼ | 1717 | 0 | 0 | 95% | 6% |
| 20250902 | 3,560 | 3,565 | 3,525 | 3,565 | 1,700 | -1,800 | 100% | ▲▲ | 8822 | 0 | 0 | 97% | 3% |
| 20250909 | 3,605 | 3,605 | 3,540 | 3,575 | 1,300 | 900 | 100% | ▲ | 1711 | 0 | 0 | 99% | 3% |
| 20250918 | 3,525 | 3,525 | 3,525 | 3,525 | 1,100 | -2,000 | 98% | ▼▼ | 8288 | 0 | 0 | 97% | 2% |
| 20250910 | 3,555 | 3,555 | 3,520 | 3,525 | 900 | -400 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250829 | 3,490 | 3,540 | 3,490 | 3,515 | 800 | 600 | 98% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250903 | 3,595 | 3,605 | 3,595 | 3,605 | 700 | -1,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250916 | 3,535 | 3,595 | 3,535 | 3,595 | 700 | 600 | 102% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250821 | 3,455 | 3,470 | 3,455 | 3,470 | 600 | -1,600 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20250826 | 3,470 | 3,550 | 3,470 | 3,535 | 500 | -2,100 | 100% | ▲▲▲ | 2282 | 0 | 0 | 96% | 6% |
| 20250827 | 3,535 | 3,570 | 3,535 | 3,570 | 400 | -100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20250908 | 3,565 | 3,565 | 3,565 | 3,565 | 400 | 300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250822 | 3,505 | 3,505 | 3,500 | 3,505 | 300 | -300 | 101% | ▲ | 2222 | 0 | 0 | 95% | 5% |
| 20250818 | 3,495 | 3,535 | 3,495 | 3,535 | 300 | -400 | 99% | ▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250828 | 3,570 | 3,570 | 3,570 | 3,570 | 200 | -200 | 100% | -- | 5225 | 0 | 0 | 96% | 7% |
| 20250905 | 3,625 | 3,625 | 3,625 | 3,625 | 100 | -600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250911 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | -800 | 100% | -- | 8285 | 0 | 0 | 97% | 2% |
| 20250819 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | -200 | 101% | ▲ | 2222 | 0 | 0 | 96% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 111,500 | 0 | 106,900 | 0 | 4,600 | 0 |
| 2025-08-29 | 112,900 | 0 | 107,900 | 0 | 5,000 | 0 |
| 2025-09-05 | 115,600 | 0 | 110,100 | 0 | 5,500 | 0 |
| 2025-09-12 | 115,800 | 0 | 110,100 | 0 | 5,700 | 0 |