[7986]日本ＩＳＫ:【耐火金庫】広沢グループ歯科医療機器やロッカーも販売
Yahoo!
【スタンダード/19その他製品】
売上高:59010
当期純利益:4330
総資産:62050
時価:32億円
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 |
|---|
| 20251117 | 1,785 | 1,797 | 1,768 | 1,795 | 3,600 | -3,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251111 | 1,715 | 1,729 | 1,705 | 1,729 | 500 | -3,300 | 100% | ▼ | 8888 | 0 | 8 | 100% | 3% |
| 20251028 | 1,717 | 1,717 | 1,717 | 1,717 | 900 | -2,800 | 100% | ▼ | 8288 | 0 | 17 | 98% | 3% |
| 20251106 | 1,734 | 1,734 | 1,711 | 1,725 | 700 | -2,500 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251031 | 1,702 | 1,726 | 1,702 | 1,726 | 400 | -1,700 | 101% | ▲ | 8882 | 0 | 11 | 100% | 3% |
| 20251119 | 1,795 | 1,795 | 1,778 | 1,794 | 1,700 | -1,000 | 100% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251118 | 1,785 | 1,794 | 1,771 | 1,789 | 2,700 | -900 | 100% | ▼ | 8258 | 0 | 0 | 100% | 6% |
| 20251022 | 1,695 | 1,695 | 1,686 | 1,686 | 300 | -300 | 100% | ▼▼▼ | 2828 | 0 | 16 | 97% | 1% |
| 20251020 | 1,695 | 1,695 | 1,692 | 1,692 | 400 | -200 | 100% | ▼ | 8828 | 0 | 18 | 97% | 1% |
| 20251021 | 1,692 | 1,693 | 1,688 | 1,688 | 600 | 200 | 100% | ▼▼ | 7777 | 0 | 17 | 97% | 1% |
| 20251030 | 1,729 | 1,729 | 1,717 | 1,717 | 2,100 | 500 | 99% | ▼ | 4117 | 0 | 0 | 99% | 3% |
| 20251104 | 1,736 | 1,737 | 1,702 | 1,734 | 1,000 | 600 | 100% | ▲▲ | 1411 | 0 | 0 | 100% | 4% |
| 20251029 | 1,717 | 1,729 | 1,711 | 1,729 | 1,600 | 700 | 101% | ▲ | 1741 | 0 | 16 | 99% | 4% |
| 20251120 | 1,794 | 1,809 | 1,779 | 1,809 | 2,700 | 1,000 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251024 | 1,722 | 1,735 | 1,710 | 1,725 | 3,700 | 1,200 | 102% | ▲▲ | 1111 | 0 | 18 | 99% | 3% |
| 20251107 | 1,692 | 1,734 | 1,692 | 1,709 | 2,100 | 1,400 | 99% | ▼▼▼ | 4777 | 0 | 6 | 99% | 2% |
| 20251112 | 1,730 | 1,740 | 1,730 | 1,740 | 2,000 | 1,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251110 | 1,736 | 1,736 | 1,713 | 1,736 | 3,800 | 1,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251105 | 1,700 | 1,737 | 1,698 | 1,732 | 3,200 | 2,200 | 100% | ▼ | 4777 | 0 | 9 | 100% | 4% |
| 20251023 | 1,690 | 1,724 | 1,690 | 1,697 | 2,500 | 2,200 | 101% | ▲ | 1171 | 0 | 15 | 97% | 2% |
| 20251114 | 1,769 | 1,780 | 1,745 | 1,780 | 7,500 | 2,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251113 | 1,740 | 1,762 | 1,720 | 1,760 | 5,000 | 3,000 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 4% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250901 | 15:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ | |
| 20250924 | 16:00 | 日本アイエスケイ | 自己株式の取得状況及び取得終了に関するお知らせ | |
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 |
|---|
| 2025-10-24 | 79,000 | 0 | 57,100 | 0 | 21,900 | 0 |
| 2025-10-31 | 53,100 | 0 | 30,200 | 0 | 22,900 | 0 |
| 2025-11-07 | 53,800 | 0 | 30,400 | 0 | 23,400 | 0 |
| 2025-11-14 | 51,300 | 0 | 28,600 | 0 | 22,700 | 0 |
EDINET