[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:30億円
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 |
|---|
| 20250924 | 1,722 | 1,722 | 1,709 | 1,722 | 1,400 | 0 | 100% | -- | 8885 | 0 | 0 | 100% | 4% |
| 20251008 | 1,680 | 1,700 | 1,680 | 1,700 | 600 | 0 | 101% | ▲ | 2582 | 0 | 0 | 97% | 2% |
| 20251007 | 1,686 | 1,686 | 1,680 | 1,682 | 600 | -100 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251006 | 1,698 | 1,699 | 1,686 | 1,699 | 700 | 600 | 102% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251003 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | -2,700 | 100% | -- | 8285 | 0 | 0 | 96% | 1% |
| 20251002 | 1,680 | 1,680 | 1,650 | 1,670 | 2,800 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251001 | 1,728 | 1,740 | 1,685 | 1,685 | 4,200 | 3,800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250930 | 1,746 | 1,746 | 1,710 | 1,710 | 400 | -5,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20250929 | 1,734 | 1,750 | 1,734 | 1,747 | 5,800 | 5,100 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250926 | 1,712 | 1,718 | 1,712 | 1,718 | 700 | -100 | 100% | ▲ | 2552 | 0 | 0 | 100% | 4% |
| 20250925 | 1,712 | 1,712 | 1,712 | 1,712 | 800 | -600 | 99% | ▼ | 8288 | 0 | 0 | 99% | 3% |
| 20250908 | 1,662 | 1,670 | 1,662 | 1,670 | 2,000 | 1,100 | 101% | ▲▲▲ | 1111 | 0 | 14 | 99% | 2% |
| 20250922 | 1,732 | 1,732 | 1,718 | 1,722 | 1,400 | -4,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250919 | 1,706 | 1,708 | 1,705 | 1,705 | 6,100 | 5,300 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20250918 | 1,700 | 1,705 | 1,700 | 1,705 | 800 | -1,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250917 | 1,715 | 1,715 | 1,704 | 1,710 | 2,400 | -2,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250916 | 1,678 | 1,734 | 1,678 | 1,721 | 5,300 | 4,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250912 | 1,671 | 1,674 | 1,671 | 1,672 | 1,200 | -26,600 | 100% | -- | 8285 | 0 | 0 | 100% | 1% |
| 20250911 | 1,679 | 1,679 | 1,670 | 1,672 | 27,800 | 26,400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250910 | 1,668 | 1,668 | 1,668 | 1,668 | 1,400 | -800 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250909 | 1,675 | 1,675 | 1,666 | 1,666 | 2,200 | 200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250807 | 12:00 | 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 | |
| 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 |
|---|
| 2025-09-12 | 62,000 | 0 | 51,000 | 0 | 11,000 | 0 |
| 2025-09-19 | 69,800 | 0 | 58,200 | 0 | 11,600 | 0 |
| 2025-09-26 | 70,500 | 0 | 58,300 | 0 | 12,200 | 0 |
| 2025-10-03 | 73,400 | 0 | 54,700 | 0 | 18,700 | 0 |
EDINET