[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:91億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,470 | 3,485 | 3,265 | 3,330 | 46,900 | 7,400 | 100% | -- | 1114 | 0 | 0 | 100% | 44% |
| 20250815 | 3,285 | 3,385 | 3,240 | 3,330 | 39,500 | 3,700 | 104% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 44% |
| 20250814 | 3,135 | 3,220 | 3,090 | 3,215 | 35,800 | 2,600 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 43% |
| 20250821 | 3,300 | 3,370 | 3,240 | 3,370 | 16,600 | -19,600 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 41% |
| 20250813 | 3,050 | 3,130 | 3,000 | 3,130 | 33,200 | -78,800 | 104% | ▲▲▲▲▲ | 8222 | 0 | 2 | 100% | 41% |
| 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% |
| 20250812 | 2,863 | 3,150 | 2,853 | 3,020 | 112,000 | 17,400 | 111% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 36% |
| 20250825 | 3,400 | 3,420 | 3,305 | 3,375 | 18,600 | -900 | 101% | ▲ | 8552 | 0 | 0 | 100% | 35% |
| 20250826 | 3,345 | 3,350 | 3,305 | 3,340 | 13,100 | -5,500 | 99% | ▼ | 8588 | 0 | 0 | 99% | 34% |
| 20250822 | 3,400 | 3,435 | 3,305 | 3,330 | 19,500 | 2,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 34% |
| 20250827 | 3,340 | 3,370 | 3,290 | 3,330 | 11,000 | -2,100 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 33% |
| 20250828 | 3,315 | 3,315 | 3,225 | 3,265 | 28,200 | 17,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 97% | 31% |
| 20250730 | 2,699 | 2,699 | 2,602 | 2,648 | 32,700 | 4,100 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 31% |
| 20250801 | 2,604 | 2,657 | 2,585 | 2,653 | 25,400 | 3,000 | 101% | ▲ | 7771 | 0 | 7 | 100% | 30% |
| 20250731 | 2,678 | 2,697 | 2,604 | 2,620 | 22,400 | -10,300 | 99% | ▼ | 8288 | 0 | 8 | 99% | 29% |
| 20250728 | 2,527 | 2,541 | 2,470 | 2,539 | 24,000 | 5,100 | 103% | ▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 28% |
| 20250804 | 2,603 | 2,692 | 2,574 | 2,583 | 36,100 | 10,700 | 97% | ▼ | 1777 | 0 | 6 | 97% | 27% |
| 20250729 | 2,553 | 2,574 | 2,479 | 2,565 | 28,600 | 4,600 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 26% |
| 20250808 | 2,576 | 2,842 | 2,498 | 2,713 | 94,600 | 77,500 | 105% | ▲▲▲ | 1711 | 10 | 1 | 100% | 24% |
| 20250807 | 2,553 | 2,610 | 2,540 | 2,575 | 17,100 | -1,000 | 101% | ▲▲ | 2222 | 0 | 2 | 97% | 18% |
| 20250806 | 2,499 | 2,555 | 2,499 | 2,553 | 18,100 | -27,500 | 102% | ▲ | 8282 | 0 | 3 | 96% | 17% |
| 20250805 | 2,585 | 2,585 | 2,475 | 2,500 | 45,600 | 9,500 | 97% | ▼▼ | 7777 | 0 | 5 | 94% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 161,100 | 0 | 114,800 | 0 | 46,300 | 0 |
| 2025-08-08 | 165,800 | 0 | 117,900 | 0 | 47,900 | 0 |
| 2025-08-15 | 152,000 | 0 | 103,200 | 0 | 48,800 | 0 |
| 2025-08-22 | 141,700 | 0 | 86,900 | 0 | 54,800 | 0 |