[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:723億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 1,001 | 1,013 | 1,000 | 1,003 | 324,500 | -35,000 | 100% | ▲▲▲ | 2222 | 51 | 0 | 32% | 1% |
| 20260316 | 1,000 | 1,012 | 996 | 1,002 | 359,500 | -134,100 | 101% | ▲▲ | 2222 | 51 | 0 | 32% | 1% |
| 20260311 | 1,018 | 1,026 | 1,011 | 1,014 | 461,100 | -20,200 | 100% | ▼ | 2228 | 51 | 0 | 32% | 2% |
| 20260310 | 1,017 | 1,017 | 1,006 | 1,015 | 481,300 | -380,700 | 100% | ▲ | 2222 | 51 | 0 | 32% | 2% |
| 20260306 | 1,000 | 1,015 | 994 | 1,010 | 549,900 | -98,400 | 100% | ▲▲ | 8882 | 51 | 0 | 31% | 2% |
| 20260305 | 1,008 | 1,016 | 1,003 | 1,006 | 648,300 | -247,900 | 101% | ▲ | 2222 | 51 | 0 | 31% | 1% |
| 20260318 | 1,011 | 1,032 | 1,011 | 1,027 | 617,800 | 293,300 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 33% | 3% |
| 20260304 | 999 | 1,004 | 977 | 993 | 896,200 | 170,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 31% | 0% |
| 20260319 | 1,017 | 1,026 | 1,006 | 1,009 | 1,943,500 | 1,325,700 | 98% | ▼ | 7717 | 0 | 0 | 32% | 2% |
| 20260216 | 3,200 | 3,200 | 3,125 | 3,125 | 157,800 | -35,100 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260313 | 989 | 1,003 | 988 | 996 | 493,600 | -24,400 | 100% | ▲ | 8882 | 0 | 0 | 31% | 0% |
| 20260312 | 1,010 | 1,011 | 992 | 994 | 518,000 | 56,900 | 98% | ▼▼ | 7777 | 0 | 0 | 31% | 0% |
| 20260309 | 993 | 1,011 | 979 | 1,010 | 862,000 | 312,100 | 100% | -- | 7774 | 0 | 0 | 31% | 2% |
| 20260303 | 1,016 | 1,016 | 994 | 1,003 | 725,800 | 181,100 | 98% | ▼▼ | 7777 | 0 | 0 | 31% | 0% |
| 20260302 | 1,042 | 1,042 | 1,025 | 1,028 | 544,700 | -434,400 | 99% | ▼ | 2228 | 0 | 0 | 32% | 0% |
| 20260227 | 1,034 | 1,040 | 1,014 | 1,038 | 979,100 | -656,100 | 101% | ▲ | 8822 | 0 | 0 | 32% | 1% |
| 20260226 | 1,025 | 1,045 | 1,021 | 1,024 | 1,635,200 | 441,300 | 33% | ▼ | 7777 | 0 | 0 | 32% | 0% |
| 20260225 | 3,115 | 3,155 | 3,105 | 3,130 | 1,193,900 | 455,900 | 100% | -- | 1114 | 0 | 0 | 98% | 4% |
| 20260224 | 3,095 | 3,150 | 3,085 | 3,130 | 738,000 | 410,500 | 101% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20260220 | 3,110 | 3,125 | 3,100 | 3,110 | 327,500 | 16,800 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260219 | 3,160 | 3,185 | 3,130 | 3,140 | 310,700 | 65,900 | 100% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260218 | 3,145 | 3,165 | 3,100 | 3,130 | 244,800 | 137,200 | 100% | -- | 7714 | 0 | 0 | 98% | 4% |
| 20260217 | 3,135 | 3,170 | 3,130 | 3,130 | 107,600 | -50,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-18 | 8273 | モルガン・スタンレーMUFG証券株式会社 | 375,976 | 1% | ▲ | |
| 2026-02-18 | 8273 | Barclays Capital Securities Ltd | 368,300 | 1% | ▲ | 34,100 |
| 2026-02-20 | 8273 | モルガン・スタンレーMUFG証券株式会社 | 443,776 | 1% | ▲ | 67,800 |
| 2026-02-24 | 8273 | Barclays Capital Securities Ltd | 346,800 | 0% | ▼ | -21,500 |
| 2026-02-26 | 8273 | モルガン・スタンレーMUFG証券株式会社 | 361,516 | 1% | ▼ | -82,260 |
| 2026-03-02 | 8273 | モルガン・スタンレーMUFG証券株式会社 | 792,788 | 0% | ▼ | 431,272 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 107,000 | 385,300 | 55,100 | 379,200 | 51,900 | 6,100 |
| 2026-02-27 | 263,300 | 62,300 | 160,000 | 43,000 | 103,300 | 19,300 |
| 2026-03-06 | 254,800 | 21,100 | 156,000 | 11,000 | 98,800 | 10,100 |
| 2026-03-13 | 282,900 | 36,100 | 175,500 | 25,700 | 107,400 | 10,400 |