[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:695億円

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
20260501	941	946	936	946	410,000	-536,700	100%	▼▼	8888	0	0	87%	0%
20260513	943	959	941	951	468,600	-38,600	101%	▲	2222	0	0	89%	2%
20260519	966	973	962	971	471,000	-4,700	102%	▲	8282	0	0	93%	4%
20260518	980	980	956	956	475,700	-66,400	98%	▼	5828	0	0	91%	2%
20260512	938	943	933	941	507,200	-56,700	100%	▼	8828	0	0	88%	1%
20260515	964	980	960	980	542,100	-79,600	102%	▲▲▲	2222	0	0	92%	5%
20260511	937	950	937	943	563,900	-288,200	101%	▲	8282	51	0	87%	1%
20260427	957	963	951	953	567,800	-116,500	100%	▼▼▼▼▼▼	8888	24	0	88%	0%
20260420	1,059	1,068	1,033	1,037	576,200	-412,000	99%	▼	2828	0	0	96%	1%
20260514	953	968	949	964	621,700	153,100	101%	▲▲	1111	40	0	91%	3%
20260428	957	959	950	954	649,600	81,800	100%	▲	7741	51	0	88%	0%
20260507	949	959	943	959	670,000	260,000	101%	▲	1111	0	0	89%	1%
20260424	970	971	957	957	684,300	-41,200	99%	▼▼▼▼▼	8888	51	0	88%	0%
20260423	990	990	969	971	725,500	-48,300	98%	▼▼▼▼	8888	51	0	90%	0%
20260421	1,038	1,043	1,010	1,010	758,500	182,300	97%	▼▼	7777	0	0	93%	0%
20260422	1,007	1,011	988	990	773,800	15,300	98%	▼▼▼	7777	24	0	91%	0%
20260508	945	953	930	933	852,100	182,100	97%	▼	7777	0	0	86%	0%
20260430	950	952	943	949	946,700	297,100	99%	▼	7777	0	0	88%	0%

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
2026-04-24	269,800	22,300	177,600	20,500	92,200	1,800
2026-05-01	296,700	22,700	179,300	20,300	117,400	2,400
2026-05-15	306,200	27,300	177,800	20,800	128,400	6,500

EDINET