7698--アイスコ-【卸売業】【冷凍食品卸】アイスクリームや冷凍食品の卸売りに特化
売上高:504980-当期純利益:3180-総資産:167560-時価:3528502----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,8311,8321,8281,8295,400-2100%100%142%▼▼100%100%103%100%102%
202503111,8291,8321,8271,8323,3003100%100%61%100%100%103%100%102%
202503121,8321,8321,8281,8324,3000100%100%130%--100%100%99%100%102%
202503131,8321,8331,8291,8293,800-3100%100%88%100%100%99%100%101%
202503141,8301,8331,8291,8332,3004100%100%61%100%100%98%100%101%
202503171,8331,8351,8251,8319,300-2100%100%404%100%101%98%100%101%
202503181,8291,8321,8291,8321,8001100%100%19%100%102%98%100%101%
202503191,8321,8351,8301,8314,600-1100%100%256%100%103%99%100%101%
202503211,8351,8391,8311,8394,0008100%100%87%100%102%99%100%102%
202503241,8401,8451,8391,8418,5002100%100%213%▲▲100%98%99%100%101%
202503251,8441,8441,8391,8435,5002100%100%65%▲▲▲102%98%99%100%102%
202503261,8431,8751,8431,8758,40032102%102%153%▲▲▲▲100%96%97%100%103%
202503271,8821,8881,8791,88511,90010101%100%142%▲▲▲▲▲101%101%102%100%103%
202503281,7861,8261,7851,80810,200-7796%101%86%99%99%102%96%100%
202503311,8011,8011,7851,7876,500-2199%99%64%▼▼101%96%102%95%100%
202504011,7901,8281,7901,8032,90016101%101%45%100%95%101%96%101%
202504021,8031,8051,8001,8001,100-3100%100%38%99%97%102%95%101%
202504031,7991,8001,7811,7814,200-1999%99%382%▼▼96%98%102%94%100%
202504041,7991,7991,7001,7207,900-6197%96%188%▼▼▼100%106%109%91%100%
202504081,6831,6961,6291,6759,300-4597%100%118%▼▼▼▼102%106%109%89%100%
202504091,6751,7301,6751,7052,50030102%102%27%99%101%104%90%102%
202504101,7671,7671,7401,7502,90045103%99%116%▲▲101%103%105%93%104%
202504111,7391,7681,7381,7622,90012101%101%100%▲▲▲99%101%103%93%105%
202504141,7931,7951,7741,7823,10020101%99%107%▲▲▲▲99%101%103%95%106%
202504151,7931,7931,7801,7801,000-2100%99%32%100%102%103%94%106%
202504161,7931,7951,7801,7897009101%100%70%100%102%103%95%107%
202504171,7891,7971,7811,7919002100%100%129%▲▲101%102%103%95%107%
202504181,7991,8091,7901,8085,40017101%101%600%▲▲▲100%101%102%96%108%
202504211,8151,8191,8111,8193,50011101%100%65%▲▲▲▲100%101%102%96%109%
202504221,8191,8261,8191,8211,5002100%100%43%▲▲▲▲▲100%100%101%97%109%
202504231,8261,8291,8121,8292,5008100%100%167%▲▲▲▲▲▲100%99%101%97%109%
202504241,8291,8301,8201,8231,800-6100%100%72%100%100%100%97%109%
202504251,8301,8311,8261,8271,3004100%100%72%100%100%100%100%109%
202504281,8271,8301,8201,8291,9002100%100%146%▲▲99%100%100%100%109%
202504301,8331,8331,8161,8162,400-1399%99%126%100%100%101%99%108%
202505011,8181,8301,8151,815800-1100%100%33%▼▼101%100%101%99%108%
202505021,8151,8261,8121,8262,00011101%101%250%100%101%100%100%109%
202505071,8301,8301,8211,8272,9001100%100%145%▲▲100%101%100%100%109%
202505081,8271,8271,8181,818900-9100%100%31%100%100%101%99%109%
202505091,8171,8281,8151,8241,3006100%100%144%100%100%100%100%107%
202505121,8241,8301,8231,8231,200-1100%100%92%100%99%99%100%104%
202505131,8441,8501,8241,8485,00025101%100%417%100%100%100%100%105%
202505141,8251,8301,8011,8264,400-2299%100%88%100%100%100%99%103%
202505151,8151,8191,8101,8152,700-1199%100%61%▼▼100%101%100%98%102%
202505161,8201,8251,8201,8241,0009100%100%37%100%101%100%99%102%
202505191,8201,8231,8181,8184,100-6100%100%410%100%101%100%98%102%
202505201,8181,8221,8141,8223,5004100%100%85%100%100%100%99%101%
202505211,8241,8251,8121,8194,400-3100%100%126%100%99%99%98%100%
202505221,8301,8451,8171,83522,20016101%100%505%100%100%99%99%101%
202505231,8301,8301,8231,8291,800-6100%100%8%100%100%0%99%101%
202505261,8201,8201,8111,8174,400-1299%100%244%▼▼100%100%0%98%100%
202505271,8171,8291,8161,8194,2002100%100%95%100%100%0%98%100%
202505281,8231,8261,8171,8172,800-2100%100%67%100%100%0%98%100%
202505291,8231,8251,8171,8223,3005100%100%118%100%100%0%99%100%
202505301,8251,8251,8171,8223,9000100%100%118%--100%100%0%99%100%
202506021,8231,8291,8181,8184,200-4100%100%108%100%100%0%98%100%
202506031,8201,8281,8181,8185,5000100%100%131%--100%0%0%98%100%
202506041,8221,8221,8171,8171,500-1100%100%27%100%0%0%98%100%
202506051,8151,8181,8101,8174,6000100%100%307%--100%0%0%98%100%
202506061,8191,8191,8141,8143,100-3100%100%67%%%%98%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30023,900013,600010,300
2025-05-23023,100013,100010,000
2025-05-16017,700011,30006,400
2025-05-09016,700010,60006,100
2025-05-02015,800010,20005,600
2025-04-25016,100010,40005,700
2025-04-18016,300010,70005,600
2025-04-11013,00007,10005,900
2025-04-04018,10008,50009,600
2025-03-28019,20008,600010,600
2025-03-21017,30008,10009,200
2025-03-14017,50008,10009,400
2025-03-07018,50008,300010,200
2025-02-28019,00008,300010,700
2025-02-21018,50008,400010,100
2025-02-14017,20008,30008,900
2025-02-07016,00008,30007,700
2025-01-31017,10008,80008,300
2025-01-24016,80008,70008,100
2025-01-17019,10009,30009,800
2025-01-10020,00009,700010,300
2024-12-27019,00009,70009,300
2024-12-20019,200010,10009,100
2024-12-13020,600010,300010,300
2024-12-06022,600010,300012,300
2024-11-29023,000010,300012,700
2024-11-22023,700011,100012,600
2024-11-15028,500015,400013,100
2024-11-08027,400014,400013,000
2024-11-01027,600014,900012,700
2024-10-25027,400015,600011,800
2024-10-18029,500016,000013,500
2024-10-11025,700014,700011,000
2024-10-04027,700015,400012,300
2024-09-27028,500016,700011,800
2024-09-20013,70008,70005,000
2024-09-13015,80009,80006,000
2024-09-06017,300010,20007,100
2024-08-30017,30009,40007,900
2024-08-23016,80009,20007,600
2024-08-16017,80009,30008,500
2024-08-09017,70009,30008,400
2024-08-02025,000011,900013,100
2024-07-26031,900013,900018,000
2024-07-19041,700026,600015,100
2024-07-12042,400025,200017,200
2024-07-05038,500022,300016,200
2024-06-28042,300022,500019,800
2024-06-21039,100020,900018,200
2024-06-14034,500017,400017,100
2024-06-07034,400018,100016,300
2024-05-31040,200019,800020,400
2024-05-24045,300019,900025,400
2024-05-17038,000018,300019,700
2024-05-10046,200025,200021,000
2024-05-02042,600025,700016,900
2024-04-26042,200025,300016,900
2024-04-19043,000025,900017,100
2024-04-12044,100027,800016,300
2024-04-05042,500026,200016,300
2024-03-29039,800024,600015,200
2024-03-22042,100024,700017,400
2024-03-15044,700024,400020,300
2024-03-08048,200026,800021,400
2024-03-01049,400026,200023,200
2024-02-22051,200026,600024,600
2024-02-16051,400026,300025,100
2024-02-09056,300031,600024,700
2024-02-02055,400031,600023,800
2024-01-26056,300032,300024,000
2024-01-19056,200032,100024,100
2024-01-12055,000031,800023,200

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報