[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:766億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260312 | 1,010 | 1,011 | 992 | 994 | 518,000 | 56,900 | 98% | ▼▼ | 7777 | 0 | 17 | 31% | 0% |
| 20260313 | 989 | 1,003 | 988 | 996 | 493,600 | -24,400 | 100% | ▲ | 8882 | 0 | 8 | 31% | 0% |
| 20260316 | 1,000 | 1,012 | 996 | 1,002 | 359,500 | -134,100 | 101% | ▲▲ | 2222 | 51 | 12 | 32% | 1% |
| 20260317 | 1,001 | 1,013 | 1,000 | 1,003 | 324,500 | -35,000 | 100% | ▲▲▲ | 2222 | 51 | 13 | 32% | 1% |
| 20260323 | 1,004 | 1,010 | 1,000 | 1,005 | 645,300 | -1,298,200 | 100% | ▼▼ | 8888 | 0 | 10 | 32% | 1% |
| 20260319 | 1,017 | 1,026 | 1,006 | 1,009 | 1,943,500 | 1,325,700 | 98% | ▼ | 7717 | 0 | 12 | 32% | 2% |
| 20260309 | 993 | 1,011 | 979 | 1,010 | 862,000 | 312,100 | 100% | -- | 7774 | 0 | 12 | 31% | 2% |
| 20260311 | 1,018 | 1,026 | 1,011 | 1,014 | 461,100 | -20,200 | 100% | ▼ | 2228 | 51 | 18 | 32% | 2% |
| 20260310 | 1,017 | 1,017 | 1,006 | 1,015 | 481,300 | -380,700 | 100% | ▲ | 2222 | 51 | 19 | 32% | 2% |
| 20260318 | 1,011 | 1,032 | 1,011 | 1,027 | 617,800 | 293,300 | 102% | ▲▲▲▲ | 1111 | 40 | 13 | 33% | 3% |
| 20260324 | 1,015 | 1,029 | 1,013 | 1,029 | 546,700 | -98,600 | 102% | ▲ | 2222 | 0 | 10 | 33% | 4% |
| 20260330 | 1,015 | 1,038 | 1,004 | 1,034 | 519,700 | -49,000 | 100% | ▼ | 8888 | 0 | 6 | 99% | 4% |
| 20260326 | 1,045 | 1,049 | 1,027 | 1,035 | 522,700 | -349,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260327 | 1,036 | 1,039 | 1,029 | 1,037 | 568,700 | 46,000 | 100% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20260331 | 1,048 | 1,048 | 1,037 | 1,037 | 536,300 | 16,600 | 100% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260325 | 1,040 | 1,052 | 1,036 | 1,046 | 872,300 | 325,600 | 102% | ▲▲ | 1111 | 40 | 0 | 33% | 5% |
| 20260402 | 1,051 | 1,063 | 1,045 | 1,048 | 480,200 | -8,900 | 100% | ▼ | 2228 | 51 | 0 | 100% | 5% |
| 20260401 | 1,050 | 1,055 | 1,044 | 1,051 | 489,100 | -47,200 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20260403 | 1,051 | 1,059 | 1,050 | 1,057 | 546,500 | 66,300 | 101% | ▲ | 7141 | 0 | 0 | 100% | 6% |
| 20260407 | 1,071 | 1,077 | 1,063 | 1,066 | 496,600 | -34,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20260409 | 1,083 | 1,093 | 1,070 | 1,070 | 722,500 | 26,000 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20260406 | 1,060 | 1,071 | 1,055 | 1,071 | 530,600 | -15,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260408 | 1,077 | 1,086 | 1,072 | 1,083 | 696,500 | 199,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-19 | 8273 | モルガン・スタンレーMUFG証券株式会社 | 773,733 | 0% | ▼ | -373,655 |
| 2026-03-11 | 8273 | モルガン・スタンレーMUFG証券株式会社 | 1,147,388 | 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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 282,900 | 36,100 | 175,500 | 25,700 | 107,400 | 10,400 |
| 2026-03-19 | 282,800 | 38,200 | 174,700 | 23,900 | 108,100 | 14,300 |
| 2026-03-27 | 251,900 | 32,800 | 170,900 | 23,700 | 81,000 | 9,100 |
| 2026-04-03 | 231,200 | 43,200 | 165,500 | 20,700 | 65,700 | 22,500 |