[5368]日本インシュ:【耐火建材】高層ビルやプラント、発電所向けに耐火建材や保温材の製造、販売
Yahoo! 【スタンダード/11ガラス･土石製品】 売上高:122220 当期純利益:7760 総資産:178090 時価:87億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251009 | 1,000 | 1,015 | 999 | 1,014 | 5,800 | -30,000 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 3% |
| 20251002 | 995 | 995 | 985 | 991 | 6,800 | -22,700 | 100% | ▲ | 8582 | 0 | 0 | 94% | 0% |
| 20250908 | 1,050 | 1,058 | 1,048 | 1,051 | 8,100 | -19,300 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20250922 | 1,027 | 1,031 | 1,023 | 1,027 | 16,100 | -18,400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250912 | 1,050 | 1,050 | 1,044 | 1,044 | 7,300 | -8,700 | 100% | ▼ | 8258 | 0 | 0 | 97% | 0% |
| 20250930 | 1,017 | 1,019 | 1,008 | 1,008 | 9,700 | -6,800 | 100% | -- | 2225 | 0 | 0 | 96% | 0% |
| 20251006 | 1,000 | 1,000 | 984 | 996 | 10,200 | -6,200 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250924 | 1,030 | 1,033 | 1,022 | 1,029 | 11,300 | -4,800 | 100% | ▲▲ | 2822 | 0 | 0 | 98% | 1% |
| 20250929 | 1,004 | 1,016 | 1,004 | 1,008 | 16,500 | -3,300 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251007 | 996 | 998 | 988 | 991 | 7,300 | -2,900 | 99% | ▼ | 8288 | 0 | 0 | 94% | 0% |
| 20250911 | 1,050 | 1,057 | 1,043 | 1,046 | 16,000 | 400 | 100% | ▲ | 1111 | 0 | 0 | 97% | 0% |
| 20250909 | 1,049 | 1,052 | 1,045 | 1,045 | 8,900 | 800 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250916 | 1,049 | 1,050 | 1,043 | 1,047 | 9,100 | 1,800 | 100% | ▲ | 4771 | 0 | 0 | 98% | 0% |
| 20250926 | 1,033 | 1,034 | 1,026 | 1,030 | 19,800 | 2,900 | 100% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250925 | 1,030 | 1,030 | 1,024 | 1,026 | 16,900 | 5,600 | 100% | ▼ | 7147 | 0 | 0 | 97% | 1% |
| 20250919 | 1,026 | 1,029 | 1,015 | 1,018 | 34,500 | 6,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251010 | 1,013 | 1,013 | 988 | 1,002 | 12,300 | 6,500 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20250910 | 1,037 | 1,049 | 1,037 | 1,042 | 15,600 | 6,700 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250917 | 1,047 | 1,049 | 1,041 | 1,046 | 16,400 | 7,300 | 100% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251003 | 991 | 997 | 975 | 990 | 16,400 | 9,600 | 100% | ▼ | 1777 | 0 | 0 | 94% | 0% |
| 20250918 | 1,045 | 1,045 | 1,027 | 1,029 | 28,400 | 12,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251001 | 1,008 | 1,008 | 985 | 988 | 29,500 | 19,800 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251008 | 997 | 1,019 | 996 | 1,009 | 35,800 | 28,500 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
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 | 251,700 | 0 | 131,700 | 0 | 120,000 | 0 |
| 2025-09-19 | 243,900 | 0 | 116,100 | 0 | 127,800 | 0 |
| 2025-09-26 | 231,500 | 0 | 112,600 | 0 | 118,900 | 0 |
| 2025-10-03 | 242,400 | 0 | 120,500 | 0 | 121,900 | 0 |