[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:72億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 3,550 | 3,550 | 3,530 | 3,530 | 1,000 | 500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251120 | 3,530 | 3,550 | 3,530 | 3,535 | 800 | -200 | 100% | ▲ | 5582 | 0 | 0 | 98% | 1% |
| 20251121 | 3,525 | 3,525 | 3,525 | 3,525 | 400 | -400 | 100% | ▼ | 8888 | 0 | 17 | 98% | 1% |
| 20251125 | 3,530 | 3,595 | 3,530 | 3,530 | 71,200 | 70,800 | 100% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251127 | 3,530 | 3,550 | 3,525 | 3,525 | 800 | 200 | 99% | ▼ | 4117 | 0 | 0 | 98% | 1% |
| 20251128 | 3,520 | 3,530 | 3,520 | 3,525 | 1,100 | 300 | 100% | -- | 7774 | 0 | 13 | 98% | 1% |
| 20251201 | 3,525 | 3,525 | 3,525 | 3,525 | 400 | -700 | 100% | -- | 8225 | 0 | 12 | 98% | 1% |
| 20251202 | 3,520 | 3,520 | 3,515 | 3,515 | 500 | 100 | 100% | ▼ | 7777 | 0 | 11 | 98% | 1% |
| 20251203 | 3,515 | 3,545 | 3,515 | 3,535 | 1,100 | 600 | 101% | ▲ | 1471 | 0 | 10 | 98% | 1% |
| 20251204 | 3,530 | 3,570 | 3,530 | 3,535 | 1,600 | 500 | 100% | -- | 1114 | 0 | 0 | 98% | 1% |
| 20251126 | 3,505 | 3,550 | 3,505 | 3,550 | 600 | -70,600 | 101% | ▲▲ | 8882 | 0 | 15 | 99% | 2% |
| 20251205 | 3,560 | 3,635 | 3,550 | 3,590 | 8,300 | 6,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251211 | 3,590 | 3,620 | 3,590 | 3,620 | 600 | -900 | 100% | ▲ | 8882 | 0 | 0 | 100% | 3% |
| 20251217 | 3,590 | 3,635 | 3,590 | 3,630 | 3,900 | 0 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251212 | 3,620 | 3,620 | 3,600 | 3,620 | 800 | 200 | 100% | -- | 4114 | 0 | 0 | 100% | 3% |
| 20251215 | 3,620 | 3,640 | 3,620 | 3,625 | 1,000 | 200 | 100% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20251117 | 3,545 | 3,585 | 3,545 | 3,585 | 1,000 | 700 | 101% | ▲ | 1441 | 0 | 0 | 100% | 3% |
| 20251210 | 3,615 | 3,625 | 3,600 | 3,605 | 1,500 | 300 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 3% |
| 20251209 | 3,610 | 3,620 | 3,595 | 3,610 | 1,200 | -500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251208 | 3,635 | 3,635 | 3,605 | 3,635 | 1,700 | -6,600 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 3% |
| 20251118 | 3,585 | 3,585 | 3,585 | 3,585 | 500 | -500 | 100% | -- | 5225 | 0 | 0 | 100% | 3% |
| 20251216 | 3,625 | 3,760 | 3,620 | 3,705 | 3,900 | 2,900 | 102% | ▲▲ | 1411 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 113,200 | 0 | 107,200 | 0 | 6,000 | 0 |
| 2025-11-28 | 114,200 | 0 | 107,700 | 0 | 6,500 | 0 |
| 2025-12-05 | 114,700 | 0 | 108,300 | 0 | 6,400 | 0 |
| 2025-12-12 | 114,700 | 0 | 108,200 | 0 | 6,500 | 0 |