[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 3,510 | 3,510 | 3,470 | 3,490 | 1,900 | 1,600 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251104 | 3,475 | 3,500 | 3,475 | 3,485 | 400 | -1,500 | 100% | ▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20251106 | 3,545 | 3,615 | 3,475 | 3,545 | 3,800 | 1,900 | 100% | ▼ | 1117 | 0 | 0 | 95% | 2% |
| 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% |
| 20251105 | 3,470 | 3,560 | 3,470 | 3,560 | 1,900 | 1,500 | 102% | ▲ | 1771 | 0 | 0 | 96% | 2% |
| 20251027 | 3,515 | 3,600 | 3,515 | 3,595 | 1,500 | 1,000 | 102% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251110 | 3,555 | 3,585 | 3,550 | 3,550 | 900 | -2,800 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251127 | 3,530 | 3,550 | 3,525 | 3,525 | 800 | 200 | 99% | ▼ | 4117 | 0 | 0 | 98% | 1% |
| 20251125 | 3,530 | 3,595 | 3,530 | 3,530 | 71,200 | 70,800 | 100% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251121 | 3,525 | 3,525 | 3,525 | 3,525 | 400 | -400 | 100% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251120 | 3,530 | 3,550 | 3,530 | 3,535 | 800 | -200 | 100% | ▲ | 5582 | 0 | 0 | 98% | 1% |
| 20251119 | 3,550 | 3,550 | 3,530 | 3,530 | 1,000 | 500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251114 | 3,545 | 3,545 | 3,545 | 3,545 | 300 | -100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251111 | 3,545 | 3,595 | 3,525 | 3,595 | 700 | -200 | 101% | ▲ | 2882 | 0 | 0 | 98% | 3% |
| 20251107 | 3,580 | 3,625 | 3,555 | 3,600 | 3,700 | -100 | 102% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251113 | 3,580 | 3,580 | 3,580 | 3,580 | 400 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251112 | 3,585 | 3,585 | 3,585 | 3,585 | 200 | -500 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251126 | 3,505 | 3,550 | 3,505 | 3,550 | 600 | -70,600 | 101% | ▲▲ | 8882 | 0 | 0 | 99% | 2% |
| 20251117 | 3,545 | 3,585 | 3,545 | 3,585 | 1,000 | 700 | 101% | ▲ | 1441 | 0 | 0 | 100% | 3% |
| 20251118 | 3,585 | 3,585 | 3,585 | 3,585 | 500 | -500 | 100% | -- | 5225 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 112,800 | 0 | 106,900 | 0 | 5,900 | 0 |
| 2025-11-07 | 113,700 | 0 | 108,000 | 0 | 5,700 | 0 |
| 2025-11-14 | 113,400 | 0 | 107,800 | 0 | 5,600 | 0 |
| 2025-11-21 | 113,200 | 0 | 107,200 | 0 | 6,000 | 0 |