[8273]イズミ:【スーパー】中四国、九州が営業基盤大型SC
Yahoo! 【プライム/27小売業】 売上高:5241420 当期純利益:119190 総資産:5696110 時価:2271億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,015 | 3,025 | 2,963 | 2,965 | 206,300 | 30,100 | 98% | ▼ | 7717 | 0 | 18 | 98% | 2% |
| 20251223 | 2,967 | 2,998 | 2,962 | 2,993 | 146,200 | -60,100 | 101% | ▲ | 8882 | 0 | 16 | 99% | 3% |
| 20251224 | 2,990 | 3,015 | 2,988 | 3,000 | 90,700 | -55,500 | 100% | ▲▲ | 2222 | 0 | 15 | 99% | 3% |
| 20251225 | 3,015 | 3,025 | 3,005 | 3,020 | 69,400 | -21,300 | 101% | ▲▲▲ | 2222 | 0 | 15 | 100% | 4% |
| 20251226 | 3,020 | 3,030 | 3,005 | 3,015 | 96,900 | 27,500 | 100% | ▼ | 1417 | 0 | 14 | 99% | 4% |
| 20251229 | 3,020 | 3,030 | 3,000 | 3,000 | 105,700 | 8,800 | 100% | ▼▼ | 4747 | 0 | 13 | 99% | 3% |
| 20251230 | 3,010 | 3,025 | 3,000 | 3,000 | 80,100 | -25,600 | 100% | -- | 8585 | 51 | 12 | 99% | 3% |
| 20260105 | 2,994 | 3,030 | 2,987 | 3,000 | 124,300 | 44,200 | 100% | -- | 1774 | 0 | 10 | 99% | 3% |
| 20260106 | 3,000 | 3,030 | 3,000 | 3,015 | 141,200 | 16,900 | 100% | ▲ | 4111 | 0 | 10 | 99% | 4% |
| 20260107 | 2,998 | 3,050 | 2,987 | 3,035 | 123,700 | -17,500 | 101% | ▲▲ | 2882 | 0 | 8 | 100% | 4% |
| 20260108 | 3,025 | 3,035 | 2,996 | 3,020 | 133,500 | 9,800 | 100% | ▼ | 7117 | 0 | 8 | 100% | 3% |
| 20260109 | 3,035 | 3,050 | 3,020 | 3,020 | 166,900 | 33,400 | 100% | -- | 1114 | 0 | 7 | 100% | 2% |
| 20260113 | 3,055 | 3,060 | 3,015 | 3,040 | 143,500 | -23,400 | 101% | ▲ | 2822 | 0 | 6 | 100% | 3% |
| 20260114 | 2,998 | 3,040 | 2,975 | 3,025 | 230,800 | 87,300 | 100% | ▼ | 7777 | 0 | 4 | 100% | 2% |
| 20260115 | 3,025 | 3,055 | 3,015 | 3,045 | 112,600 | -118,200 | 101% | ▲ | 2222 | 0 | 4 | 100% | 3% |
| 20260116 | 3,035 | 3,045 | 3,020 | 3,020 | 88,700 | -23,900 | 99% | ▼ | 8228 | 0 | 3 | 99% | 2% |
| 20260119 | 3,090 | 3,180 | 3,070 | 3,150 | 338,400 | 249,700 | 104% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260120 | 3,195 | 3,255 | 3,170 | 3,230 | 304,700 | -33,700 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260121 | 3,200 | 3,230 | 3,125 | 3,155 | 201,800 | -102,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260122 | 3,175 | 3,200 | 3,155 | 3,170 | 128,500 | -73,300 | 100% | ▲ | 8282 | 0 | 0 | 98% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 62,300 | 10,400 | 41,900 | 6,900 | 20,400 | 3,500 |
| 2026-01-09 | 61,500 | 8,900 | 42,100 | 6,300 | 19,400 | 2,600 |
| 2025-12-26 | 74,200 | 10,500 | 40,700 | 6,100 | 33,500 | 4,400 |