[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/小売業】 売上高:5241420 当期純利益:119190 総資産:5696110 時価:2415億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 3,257 | 3,257 | 3,226 | 3,245 | 81,200 | -38,700 | 100% | ▼▼ | 8228 | 51 | 13 | 94% | 7% |
| 20250806 | 3,252 | 3,299 | 3,244 | 3,299 | 110,500 | 29,300 | 102% | ▲ | 1171 | 51 | 12 | 97% | 9% |
| 20250808 | 3,316 | 3,363 | 3,309 | 3,355 | 104,200 | -45,300 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250821 | 3,382 | 3,416 | 3,343 | 3,410 | 561,500 | 275,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250729 | 3,130 | 3,167 | 3,111 | 3,159 | 198,200 | 200 | 101% | ▲▲ | 1111 | 40 | 7 | 91% | 4% |
| 20250731 | 3,162 | 3,192 | 3,150 | 3,192 | 191,600 | 18,700 | 101% | ▲▲▲▲ | 1111 | 40 | 6 | 92% | 5% |
| 20250801 | 3,207 | 3,278 | 3,207 | 3,278 | 228,600 | 37,000 | 103% | ▲▲▲▲▲ | 1111 | 40 | 7 | 95% | 8% |
| 20250807 | 3,300 | 3,327 | 3,293 | 3,321 | 149,500 | 39,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250815 | 3,291 | 3,309 | 3,257 | 3,282 | 188,100 | 5,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 8% |
| 20250818 | 3,277 | 3,315 | 3,265 | 3,276 | 211,300 | 23,200 | 100% | ▼▼▼▼ | 1177 | 24 | 0 | 97% | 6% |
| 20250828 | 3,373 | 3,435 | 3,341 | 3,370 | 614,100 | -348,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20250728 | 3,111 | 3,155 | 3,094 | 3,139 | 198,000 | 31,000 | 101% | ▲ | 7771 | 0 | 5 | 91% | 4% |
| 20250827 | 3,351 | 3,433 | 3,350 | 3,428 | 962,400 | 233,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250826 | 3,391 | 3,394 | 3,336 | 3,369 | 729,000 | 13,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250825 | 3,437 | 3,447 | 3,386 | 3,386 | 715,600 | 200,600 | 99% | ▼ | 7117 | 0 | 0 | 99% | 8% |
| 20250822 | 3,400 | 3,460 | 3,377 | 3,435 | 515,000 | -46,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250820 | 3,276 | 3,390 | 3,276 | 3,376 | 286,500 | -22,600 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250819 | 3,250 | 3,292 | 3,247 | 3,279 | 309,100 | 97,800 | 100% | ▲ | 7771 | 0 | 4 | 97% | 6% |
| 20250814 | 3,303 | 3,332 | 3,297 | 3,308 | 182,800 | 3,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250813 | 3,372 | 3,372 | 3,326 | 3,326 | 179,800 | -13,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20250812 | 3,355 | 3,375 | 3,309 | 3,369 | 193,300 | 89,100 | 100% | ▲▲▲▲ | 1411 | 0 | 0 | 100% | 11% |
| 20250804 | 3,246 | 3,281 | 3,223 | 3,249 | 119,900 | -108,700 | 99% | ▼ | 2228 | 0 | 13 | 94% | 7% |
| 20250730 | 3,150 | 3,184 | 3,143 | 3,162 | 172,900 | -25,300 | 100% | ▲▲▲ | 2222 | 0 | 7 | 92% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 30,400 | 27,800 | 18,300 | 15,000 | 12,100 | 12,800 |
| 2025-08-08 | 27,700 | 46,300 | 18,500 | 38,600 | 9,200 | 7,700 |
| 2025-08-15 | 29,100 | 135,000 | 17,800 | 130,000 | 11,300 | 5,000 |
| 2025-08-22 | 39,000 | 789,300 | 27,300 | 781,200 | 11,700 | 8,100 |