[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:2251億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,230 | 3,263 | 3,212 | 3,242 | 164,600 | -7,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20250909 | 3,242 | 3,254 | 3,214 | 3,239 | 169,900 | 5,300 | 100% | ▼▼▼▼ | 7117 | 24 | 0 | 94% | 1% |
| 20250910 | 3,238 | 3,266 | 3,205 | 3,255 | 159,900 | -10,000 | 100% | ▲ | 2882 | 51 | 0 | 95% | 2% |
| 20250911 | 3,250 | 3,263 | 3,219 | 3,237 | 143,700 | -16,200 | 99% | ▼ | 8228 | 51 | 0 | 94% | 1% |
| 20250912 | 3,260 | 3,260 | 3,209 | 3,240 | 181,500 | 37,800 | 100% | ▲ | 7711 | 0 | 0 | 94% | 1% |
| 20250916 | 3,237 | 3,322 | 3,222 | 3,295 | 203,600 | 22,100 | 102% | ▲▲ | 1171 | 0 | 0 | 96% | 3% |
| 20250917 | 3,278 | 3,297 | 3,256 | 3,289 | 140,100 | -63,500 | 100% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20250918 | 3,299 | 3,302 | 3,263 | 3,289 | 170,700 | 30,600 | 100% | -- | 1114 | 0 | 0 | 96% | 3% |
| 20250919 | 3,282 | 3,323 | 3,225 | 3,246 | 284,700 | 114,000 | 99% | ▼ | 1777 | 0 | 0 | 94% | 1% |
| 20250922 | 3,245 | 3,269 | 3,235 | 3,262 | 220,300 | -64,400 | 100% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20250924 | 3,265 | 3,299 | 3,249 | 3,299 | 133,600 | -86,700 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20250925 | 3,305 | 3,316 | 3,287 | 3,300 | 114,800 | -18,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20250926 | 3,299 | 3,336 | 3,287 | 3,336 | 174,500 | 59,700 | 101% | ▲▲▲▲ | 1471 | 0 | 0 | 99% | 4% |
| 20250929 | 3,340 | 3,348 | 3,273 | 3,273 | 128,400 | -46,100 | 98% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20250930 | 3,270 | 3,277 | 3,246 | 3,265 | 160,700 | 32,300 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251001 | 3,260 | 3,261 | 3,156 | 3,174 | 144,100 | -16,600 | 97% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251002 | 3,166 | 3,195 | 3,114 | 3,129 | 141,400 | -2,700 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20251003 | 3,118 | 3,150 | 3,110 | 3,142 | 136,700 | -4,700 | 100% | ▲ | 8882 | 51 | 0 | 94% | 0% |
| 20251006 | 3,199 | 3,199 | 3,166 | 3,173 | 120,600 | -16,100 | 101% | ▲▲ | 2222 | 51 | 0 | 95% | 1% |
| 20251007 | 3,173 | 3,186 | 3,157 | 3,172 | 155,200 | 34,600 | 100% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251008 | 3,170 | 3,183 | 3,136 | 3,141 | 145,200 | -10,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 8273 | J.P. MORGAN SECURITIES PLC | 577,097 | 1% | ▲ | 110,200 |
| 2025-09-19 | 8273 | J.P. MORGAN SECURITIES PLC | 466,897 | 1% | ▼ | -39,200 |
| 2025-09-08 | 8273 | J.P. MORGAN SECURITIES PLC | 506,097 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 26,400 | 10,400 | 17,800 | 6,400 | 8,600 | 4,000 |
| 2025-09-26 | 20,700 | 9,400 | 16,600 | 6,200 | 4,100 | 3,200 |
| 2025-09-19 | 21,600 | 10,500 | 16,400 | 6,100 | 5,200 | 4,400 |
| 2025-09-12 | 21,100 | 11,600 | 17,000 | 6,100 | 4,100 | 5,500 |