[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:2116億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251009 | 3,120 | 3,152 | 3,105 | 3,121 | 178,900 | 33,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251010 | 3,110 | 3,114 | 3,084 | 3,102 | 182,400 | 3,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251014 | 3,079 | 3,110 | 3,040 | 3,050 | 274,200 | 91,800 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251015 | 3,041 | 3,060 | 2,971 | 2,990 | 453,900 | 179,700 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251016 | 2,980 | 3,006 | 2,926 | 2,936 | 342,500 | -111,400 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251017 | 2,957 | 2,974 | 2,921 | 2,959 | 240,900 | -101,600 | 101% | ▲ | 8882 | 0 | 0 | 89% | 1% |
| 20251020 | 3,007 | 3,013 | 2,925 | 2,925 | 272,100 | 31,200 | 99% | ▼ | 1117 | 0 | 0 | 88% | 0% |
| 20251021 | 2,947 | 2,979 | 2,921 | 2,979 | 321,800 | 49,700 | 102% | ▲ | 7771 | 0 | 0 | 89% | 2% |
| 20251022 | 2,965 | 2,999 | 2,960 | 2,989 | 210,900 | -110,900 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20251023 | 3,010 | 3,029 | 2,993 | 3,015 | 183,700 | -27,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20251024 | 3,005 | 3,013 | 2,966 | 2,966 | 150,300 | -33,400 | 98% | ▼ | 8888 | 51 | 0 | 89% | 1% |
| 20251027 | 2,966 | 2,991 | 2,965 | 2,988 | 146,800 | -3,500 | 101% | ▲ | 8882 | 51 | 0 | 91% | 2% |
| 20251028 | 2,989 | 2,990 | 2,944 | 2,953 | 280,700 | 133,900 | 99% | ▼ | 7717 | 0 | 0 | 90% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-07 | 8273 | J.P. MORGAN SECURITIES PLC | 264,797 | 0% | ▼ | -215,000 |
| 2025-10-06 | 8273 | J.P. MORGAN SECURITIES PLC | 479,797 | 1% | ▼ | -97,300 |
| 2025-10-02 | 8273 | J.P. MORGAN SECURITIES PLC | 577,097 | 1% | ▲ | 110,200 |
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 | 76,500 | 9,500 | 48,500 | 6,000 | 28,000 | 3,500 |
| 2025-10-17 | 80,100 | 10,400 | 53,000 | 6,000 | 27,100 | 4,400 |
| 2025-10-10 | 26,800 | 10,900 | 17,200 | 6,000 | 9,600 | 4,900 |
| 2025-10-03 | 26,400 | 10,400 | 17,800 | 6,400 | 8,600 | 4,000 |