| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,050 | 3,150 | 3,050 | 3,080 | 600 | -35 | 99% | 101% | 300% | ▼ | 101% | 99% | 101% | 94% | 101% |
| 20240925 | 3,075 | 3,120 | 3,075 | 3,120 | 200 | 40 | 101% | 101% | 33% | ▲ | 99% | 97% | 99% | 96% | 103% |
| 20240926 | 3,120 | 3,120 | 3,070 | 3,085 | 1,000 | -35 | 99% | 99% | 500% | ▼ | 101% | 100% | 101% | 94% | 101% |
| 20240927 | 3,040 | 3,085 | 3,000 | 3,085 | 300 | 0 | 100% | 101% | 30% | -- | 100% | 100% | 101% | 94% | 101% |
| 20240930 | 3,035 | 3,035 | 3,020 | 3,020 | 300 | -65 | 98% | 100% | 100% | ▼ | 100% | 102% | 101% | 92% | 100% |
| 20241001 | 3,040 | 3,040 | 3,030 | 3,030 | 200 | 10 | 100% | 100% | 67% | ▲ | 100% | 102% | 101% | 93% | 100% |
| 20241002 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 100% | 95% | 100% |
| 20241003 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 98% | 96% | 100% |
| 20241004 | 3,020 | 3,030 | 3,020 | 3,030 | 600 | 0 | 100% | 100% | 600% | -- | 102% | 101% | 99% | 96% | 100% |
| 20241007 | 3,035 | 3,095 | 3,035 | 3,095 | 400 | 65 | 102% | 102% | 67% | ▲ | 100% | 100% | 97% | 98% | 102% |
| 20241008 | 3,085 | 3,085 | 3,075 | 3,075 | 600 | -20 | 99% | 100% | 150% | ▼ | 101% | 100% | 97% | 99% | 102% |
| 20241009 | 3,075 | 3,140 | 3,075 | 3,100 | 1,800 | 25 | 101% | 101% | 300% | ▲ | 99% | 99% | 97% | 99% | 103% |
| 20241010 | 3,095 | 3,095 | 3,000 | 3,065 | 2,100 | -35 | 99% | 99% | 117% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20241011 | 3,065 | 3,090 | 3,065 | 3,080 | 600 | 15 | 100% | 100% | 29% | ▲ | 99% | 98% | 97% | 99% | 102% |
| 20241015 | 3,085 | 3,110 | 3,060 | 3,060 | 1,500 | -20 | 99% | 99% | 250% | ▼ | 100% | 97% | 98% | 98% | 101% |
| 20241017 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 0 | 100% | 100% | 20% | -- | 100% | 97% | 98% | 98% | 101% |
| 20241018 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 98% | 99% | 98% | 101% |
| 20241021 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | -35 | 99% | 100% | 50% | ▼ | 98% | 98% | 98% | 97% | 100% |
| 20241022 | 3,015 | 3,025 | 2,940 | 2,961 | 1,600 | -64 | 98% | 98% | 1600% | ▼▼ | 102% | 101% | 102% | 95% | 100% |
| 20241023 | 2,900 | 2,968 | 2,868 | 2,967 | 2,900 | 6 | 100% | 102% | 181% | ▲ | 101% | 100% | 101% | 95% | 100% |
| 20241024 | 2,925 | 2,951 | 2,925 | 2,951 | 900 | -16 | 99% | 101% | 31% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241025 | 2,951 | 2,951 | 2,951 | 2,951 | 300 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 100% | 95% | 100% |
| 20241028 | 2,936 | 2,936 | 2,936 | 2,936 | 100 | -15 | 99% | 100% | 33% | ▼ | 100% | 102% | 101% | 95% | 100% |
| 20241029 | 2,932 | 2,936 | 2,932 | 2,936 | 400 | 0 | 100% | 100% | 400% | -- | 100% | 102% | 100% | 95% | 100% |
| 20241030 | 2,936 | 2,936 | 2,936 | 2,936 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 100% | 95% | 100% |
| 20241031 | 2,947 | 2,947 | 2,940 | 2,940 | 200 | 4 | 100% | 100% | 200% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241101 | 2,939 | 2,990 | 2,939 | 2,940 | 700 | 0 | 100% | 100% | 350% | -- | 102% | 99% | 102% | 95% | 100% |
| 20241105 | 2,942 | 2,990 | 2,942 | 2,990 | 700 | 50 | 102% | 102% | 100% | ▲ | 99% | 98% | 101% | 96% | 102% |
| 20241106 | 2,967 | 3,000 | 2,946 | 2,946 | 2,300 | -44 | 99% | 99% | 329% | ▼ | 99% | 97% | 100% | 95% | 100% |
| 20241107 | 2,990 | 2,990 | 2,949 | 2,950 | 2,100 | 4 | 100% | 99% | 91% | ▲ | 99% | 98% | 102% | 95% | 100% |
| 20241108 | 2,950 | 2,960 | 2,900 | 2,910 | 1,500 | -40 | 99% | 99% | 71% | ▼ | 99% | 101% | 103% | 94% | 100% |
| 20241111 | 2,915 | 2,915 | 2,900 | 2,900 | 400 | -10 | 100% | 99% | 27% | ▼▼ | 100% | 102% | 103% | 94% | 100% |
| 20241112 | 2,900 | 2,900 | 2,900 | 2,900 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 103% | 94% | 100% |
| 20241113 | 2,900 | 2,905 | 2,900 | 2,900 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 103% | 95% | 100% |
| 20241114 | 2,900 | 2,900 | 2,899 | 2,900 | 400 | 0 | 100% | 100% | 100% | -- | 102% | 100% | 103% | 95% | 100% |
| 20241115 | 2,900 | 2,950 | 2,900 | 2,950 | 300 | 50 | 102% | 102% | 75% | ▲ | 99% | 99% | 102% | 96% | 102% |
| 20241118 | 2,950 | 2,950 | 2,881 | 2,935 | 1,600 | -15 | 99% | 99% | 533% | ▼ | 99% | 99% | 101% | 97% | 101% |
| 20241119 | 2,935 | 2,935 | 2,910 | 2,910 | 700 | -25 | 99% | 99% | 44% | ▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20241120 | 2,910 | 2,910 | 2,910 | 2,910 | 200 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 102% | 97% | 100% |
| 20241121 | 2,902 | 2,910 | 2,890 | 2,903 | 15,100 | -7 | 100% | 100% | 7550% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241122 | 2,910 | 2,920 | 2,910 | 2,920 | 400 | 17 | 101% | 100% | 3% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20241125 | 2,903 | 2,910 | 2,900 | 2,900 | 1,400 | -20 | 99% | 100% | 350% | ▼ | 101% | 103% | 102% | 97% | 100% |
| 20241126 | 2,900 | 2,919 | 2,900 | 2,919 | 200 | 19 | 101% | 101% | 14% | ▲ | 100% | 103% | 102% | 98% | 101% |
| 20241127 | 2,919 | 2,923 | 2,919 | 2,920 | 400 | 1 | 100% | 100% | 200% | ▲▲ | 100% | 101% | 102% | 98% | 101% |
| 20241128 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241129 | 2,920 | 2,920 | 2,920 | 2,920 | 200 | 0 | 100% | 100% | 200% | -- | 103% | 100% | 102% | 98% | 101% |
| 20241202 | 2,920 | 2,995 | 2,910 | 2,995 | 600 | 75 | 103% | 103% | 300% | ▲ | 100% | 99% | 101% | 100% | 103% |
| 20241203 | 2,945 | 2,950 | 2,939 | 2,939 | 500 | -56 | 98% | 100% | 83% | ▼ | 99% | 101% | 101% | 98% | 101% |
| 20241204 | 2,938 | 2,938 | 2,911 | 2,911 | 400 | -28 | 99% | 99% | 80% | ▼▼ | 100% | 102% | 102% | 97% | 100% |
| 20241205 | 2,917 | 2,927 | 2,917 | 2,917 | 2,000 | 6 | 100% | 100% | 500% | ▲ | 100% | 102% | 102% | 97% | 101% |
| 20241206 | 2,917 | 2,920 | 2,915 | 2,920 | 500 | 3 | 100% | 100% | 25% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241209 | 2,920 | 2,920 | 2,910 | 2,910 | 600 | -10 | 100% | 100% | 120% | ▼ | 102% | 101% | 0% | 97% | 100% |
| 20241210 | 2,912 | 2,984 | 2,912 | 2,972 | 700 | 62 | 102% | 102% | 117% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241211 | 2,963 | 2,963 | 2,963 | 2,963 | 700 | -9 | 100% | 100% | 100% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241212 | 2,927 | 2,927 | 2,927 | 2,927 | 400 | -36 | 99% | 100% | 57% | ▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20241213 | 2,927 | 2,930 | 2,927 | 2,930 | 400 | 3 | 100% | 100% | 100% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241216 | 2,930 | 2,996 | 2,930 | 2,933 | 2,200 | 3 | 100% | 100% | 550% | ▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20241217 | 2,933 | 2,935 | 2,933 | 2,935 | 1,300 | 2 | 100% | 100% | 59% | ▲▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 2,935 | 2,937 | 2,935 | 2,937 | 800 | 2 | 100% | 100% | 62% | ▲▲▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 2,938 | 2,964 | 2,938 | 2,947 | 600 | 10 | 100% | 100% | 75% | ▲▲▲▲▲ | 101% | 0% | 0% | 98% | 102% |
| 20241220 | 2,947 | 2,967 | 2,947 | 2,967 | 600 | 20 | 101% | 101% | 100% | ▲▲▲▲▲▲ | % | % | % | 99% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 63,700 | 0 | 42,700 | 0 | 21,000 |
| 2024-12-06 | 0 | 63,600 | 0 | 42,500 | 0 | 21,100 |
| 2024-11-29 | 0 | 63,500 | 0 | 42,500 | 0 | 21,000 |
| 2024-11-22 | 0 | 63,200 | 0 | 42,600 | 0 | 20,600 |
| 2024-11-15 | 0 | 49,000 | 0 | 41,800 | 0 | 7,200 |
| 2024-11-08 | 0 | 48,700 | 0 | 41,800 | 0 | 6,900 |
| 2024-11-01 | 0 | 46,900 | 0 | 40,400 | 0 | 6,500 |
| 2024-10-25 | 0 | 46,800 | 0 | 40,400 | 0 | 6,400 |
| 2024-10-18 | 0 | 45,700 | 0 | 39,500 | 0 | 6,200 |
| 2024-10-11 | 0 | 45,500 | 0 | 39,500 | 0 | 6,000 |
| 2024-10-04 | 0 | 45,000 | 0 | 39,200 | 0 | 5,800 |
| 2024-09-27 | 0 | 45,300 | 0 | 39,200 | 0 | 6,100 |
| 2024-09-20 | 0 | 79,700 | 0 | 60,700 | 0 | 19,000 |
| 2024-09-13 | 0 | 102,000 | 0 | 83,200 | 0 | 18,800 |
| 2024-09-06 | 0 | 101,600 | 0 | 83,200 | 0 | 18,400 |
| 2024-08-30 | 0 | 101,600 | 0 | 83,300 | 0 | 18,300 |
| 2024-08-23 | 0 | 101,500 | 0 | 83,300 | 0 | 18,200 |
| 2024-08-16 | 0 | 101,100 | 0 | 83,400 | 0 | 17,700 |
| 2024-08-09 | 0 | 103,000 | 0 | 85,500 | 0 | 17,500 |
| 2024-08-02 | 0 | 105,500 | 0 | 87,700 | 0 | 17,800 |
| 2024-07-26 | 0 | 105,300 | 0 | 87,700 | 0 | 17,600 |
| 2024-07-19 | 0 | 106,000 | 0 | 88,200 | 0 | 17,800 |
| 2024-07-12 | 0 | 106,200 | 0 | 88,400 | 0 | 17,800 |
| 2024-07-05 | 0 | 105,800 | 0 | 88,100 | 0 | 17,700 |
| 2024-06-28 | 0 | 105,500 | 0 | 87,900 | 0 | 17,600 |
| 2024-06-21 | 0 | 105,500 | 0 | 87,400 | 0 | 18,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 13:00 | イサム塗料 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 13:00 | イサム塗料 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:30 | イサム塗料 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240510 | 13:00 | イサム塗料 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:00 | イサム塗料 | 剰余金の配当に関するお知らせ |
| 20240209 | 13:00 | イサム塗料 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4624 | 1 | イサム塗料株式会社 | 2024-12-21 14:26:04 |
| 4624 | 2 | 2024/12/10 株主総会・株主通信第79期 中間報告書 | 2024-12-10 15:32:14 |
| 4624 | 2 | 第79期 中間報告書 | イサム塗料株式会社 | 2024-12-10 15:31:23 |
| 4624 | 2 | 2024/11/12 有価証券報告書等第79期 半期報告書（2024年４月１日～2024年９月30日） | 2024-11-12 12:31:24 |
| 4624 | 2 | 第79期 半期報告書（2024年４月１日～2024年９月30日） | イサム塗料株式会社 | 2024-11-12 12:30:56 |
| 4624 | 2 | 2024/11/06 決算短信2025年３月期 第２四半期(中間期)決算短信 | 2024-11-06 22:31:49 |
| 4624 | 2 | 2025年３月期 第２四半期(中間期)決算短信 | イサム塗料株式会社 | 2024-11-06 22:31:11 |
| 4624 | 2 | 第78回定時株主総会決議ご通知 | イサム塗料株式会社 | 2024-11-06 22:31:09 |
| 4624 | 2 | 2024/08/05 決算短信2025年３月期 第１四半期 決算短信 | 2024-08-05 21:31:28 |
| 4624 | 2 | 2025年３月期 第１四半期 決算短信 | イサム塗料株式会社 | 2024-08-05 21:30:44 |