[5843]インシュア:【家賃債務保証】家賃債務の保証を行う家賃債務保証サービス
Yahoo! 【スタンダード/その他金融業】 売上高:32200 当期純利益:2800 総資産:46000 時価:83億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 3,300 | 3,370 | 3,240 | 3,370 | 16,600 | -19,600 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 41% |
| 20250825 | 3,400 | 3,420 | 3,305 | 3,375 | 18,600 | -900 | 101% | ▲ | 8552 | 0 | 0 | 100% | 35% |
| 20250818 | 3,470 | 3,485 | 3,265 | 3,330 | 46,900 | 7,400 | 100% | -- | 1114 | 0 | 0 | 100% | 44% |
| 20250819 | 3,330 | 3,370 | 3,250 | 3,290 | 30,300 | -16,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 40% |
| 20250820 | 3,250 | 3,315 | 3,200 | 3,300 | 36,200 | 5,900 | 100% | ▲ | 7771 | 0 | 0 | 99% | 38% |
| 20250822 | 3,400 | 3,435 | 3,305 | 3,330 | 19,500 | 2,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 34% |
| 20250826 | 3,345 | 3,350 | 3,305 | 3,340 | 13,100 | -5,500 | 99% | ▼ | 8588 | 0 | 0 | 99% | 34% |
| 20250827 | 3,340 | 3,370 | 3,290 | 3,330 | 11,000 | -2,100 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 33% |
| 20250902 | 3,190 | 3,300 | 3,180 | 3,265 | 24,000 | -15,100 | 103% | ▲ | 2222 | 0 | 0 | 97% | 31% |
| 20250828 | 3,315 | 3,315 | 3,225 | 3,265 | 28,200 | 17,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 97% | 31% |
| 20250908 | 3,255 | 3,270 | 3,210 | 3,250 | 15,300 | 5,500 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 8% |
| 20250829 | 3,215 | 3,260 | 3,195 | 3,200 | 13,400 | -14,800 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 28% |
| 20250905 | 3,100 | 3,200 | 3,090 | 3,200 | 9,800 | -15,200 | 103% | ▲ | 2282 | 0 | 0 | 95% | 18% |
| 20250909 | 3,280 | 3,415 | 3,215 | 3,215 | 39,000 | 23,700 | 99% | ▼ | 1117 | 0 | 0 | 95% | 4% |
| 20250910 | 3,255 | 3,265 | 3,160 | 3,205 | 18,000 | -21,000 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20250901 | 3,130 | 3,200 | 3,065 | 3,160 | 39,100 | 25,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 26% |
| 20250911 | 3,275 | 3,275 | 3,105 | 3,160 | 21,400 | 3,400 | 99% | ▼▼▼ | 1717 | 0 | 0 | 94% | 2% |
| 20250903 | 3,265 | 3,265 | 3,095 | 3,110 | 31,000 | 7,000 | 95% | ▼ | 7717 | 0 | 0 | 92% | 22% |
| 20250904 | 3,150 | 3,195 | 3,085 | 3,100 | 25,000 | -6,000 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 20% |
| 20250917 | 2,967 | 3,000 | 2,921 | 2,992 | 19,500 | -22,000 | 101% | ▲ | 8882 | 0 | 0 | 89% | 1% |
| 20250912 | 3,150 | 3,150 | 2,910 | 2,970 | 61,400 | 40,000 | 94% | ▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250916 | 2,971 | 3,055 | 2,941 | 2,967 | 41,500 | -19,900 | 100% | ▼▼▼▼▼ | 8288 | 24 | 0 | 88% | 0% |
| 20250918 | 3,000 | 3,040 | 2,980 | 2,981 | 13,400 | -6,100 | 100% | ▼ | 2228 | 0 | 0 | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 141,700 | 0 | 86,900 | 0 | 54,800 | 0 |
| 2025-08-29 | 131,000 | 0 | 80,000 | 0 | 51,000 | 0 |
| 2025-09-05 | 128,900 | 0 | 79,900 | 0 | 49,000 | 0 |
| 2025-09-12 | 132,900 | 0 | 80,600 | 0 | 52,300 | 0 |