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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 3,225 | 3,225 | 3,174 | 3,180 | 86,100 | -45 | 99% | 99% | 83% | ▼ | 101% | 100% | 100% | 98% | 103% |
20241219 | 3,160 | 3,201 | 3,160 | 3,188 | 84,400 | 8 | 100% | 101% | 98% | ▲ | 100% | 99% | 98% | 98% | 104% |
20241220 | 3,201 | 3,209 | 3,181 | 3,187 | 93,000 | -1 | 100% | 100% | 110% | ▼ | 100% | 101% | 98% | 98% | 103% |
20241223 | 3,187 | 3,192 | 3,168 | 3,177 | 56,600 | -10 | 100% | 100% | 61% | ▼▼ | 99% | 101% | 96% | 98% | 103% |
20241224 | 3,177 | 3,177 | 3,142 | 3,149 | 59,100 | -28 | 99% | 99% | 104% | ▼▼▼ | 100% | 102% | 96% | 97% | 102% |
20241225 | 3,149 | 3,149 | 3,119 | 3,148 | 76,400 | -1 | 100% | 100% | 129% | ▼▼▼▼ | 101% | 101% | 96% | 97% | 102% |
20241226 | 3,140 | 3,180 | 3,140 | 3,177 | 87,500 | 29 | 101% | 101% | 115% | ▲ | 101% | 100% | 96% | 98% | 102% |
20241227 | 3,182 | 3,206 | 3,179 | 3,204 | 98,600 | 27 | 101% | 101% | 113% | ▲▲ | 100% | 98% | 96% | 99% | 102% |
20241230 | 3,212 | 3,229 | 3,204 | 3,221 | 110,900 | 17 | 101% | 100% | 112% | ▲▲▲ | 98% | 97% | 97% | 100% | 102% |
20250106 | 3,232 | 3,237 | 3,162 | 3,164 | 120,300 | -57 | 98% | 98% | 108% | ▼ | 100% | 99% | 99% | 98% | 101% |
20250107 | 3,166 | 3,185 | 3,153 | 3,175 | 105,000 | 11 | 100% | 100% | 87% | ▲ | 99% | 97% | 99% | 98% | 101% |
20250108 | 3,151 | 3,156 | 3,116 | 3,134 | 130,700 | -41 | 99% | 99% | 124% | ▼ | 101% | 96% | 100% | 97% | 100% |
20250109 | 3,134 | 3,152 | 3,112 | 3,150 | 147,000 | 16 | 101% | 101% | 112% | ▲ | 99% | 95% | 99% | 97% | 101% |
20250110 | 3,150 | 3,165 | 3,114 | 3,127 | 77,900 | -23 | 99% | 99% | 53% | ▼ | 99% | 97% | 101% | 97% | 100% |
20250114 | 3,100 | 3,100 | 3,030 | 3,063 | 253,900 | -64 | 98% | 99% | 326% | ▼▼ | 98% | 98% | 102% | 95% | 100% |
20250115 | 3,071 | 3,090 | 2,994 | 3,024 | 250,100 | -39 | 99% | 98% | 99% | ▼▼▼ | 98% | 100% | 103% | 93% | 100% |
20250116 | 3,022 | 3,026 | 2,963 | 2,974 | 229,400 | -51 | 98% | 98% | 92% | ▼▼▼▼ | 100% | 100% | 104% | 92% | 100% |
20250117 | 3,000 | 3,019 | 2,978 | 2,991 | 158,900 | 17 | 101% | 100% | 69% | ▲ | 100% | 101% | 103% | 93% | 101% |
20250120 | 2,995 | 3,011 | 2,987 | 2,996 | 94,600 | 6 | 100% | 100% | 60% | ▲▲ | 100% | 101% | 102% | 93% | 101% |
20250121 | 3,017 | 3,065 | 3,000 | 3,011 | 161,900 | 15 | 101% | 100% | 171% | ▲▲▲ | 100% | 102% | 101% | 93% | 101% |
20250122 | 3,022 | 3,032 | 3,000 | 3,010 | 90,300 | -1 | 100% | 100% | 56% | ▼ | 99% | 103% | 102% | 93% | 101% |
20250123 | 2,998 | 3,000 | 2,976 | 2,982 | 91,500 | -29 | 99% | 99% | 101% | ▼▼ | 100% | 104% | 102% | 93% | 100% |
20250124 | 3,000 | 3,049 | 2,996 | 3,014 | 140,700 | 33 | 101% | 100% | 154% | ▲ | 100% | 103% | 100% | 94% | 101% |
20250127 | 3,045 | 3,065 | 3,030 | 3,045 | 87,800 | 31 | 101% | 100% | 62% | ▲▲ | 100% | 102% | 101% | 95% | 102% |
20250128 | 3,070 | 3,092 | 3,047 | 3,068 | 172,600 | 23 | 101% | 100% | 197% | ▲▲▲ | 100% | 100% | 101% | 95% | 103% |
20250129 | 3,070 | 3,080 | 3,041 | 3,077 | 131,400 | 9 | 100% | 100% | 76% | ▲▲▲▲ | 101% | 101% | 102% | 96% | 103% |
20250130 | 3,066 | 3,119 | 3,066 | 3,107 | 96,100 | 30 | 101% | 101% | 73% | ▲▲▲▲▲ | 101% | 99% | 101% | 96% | 104% |
20250131 | 3,100 | 3,135 | 3,096 | 3,126 | 85,700 | 19 | 101% | 101% | 89% | ▲▲▲▲▲▲ | 99% | 99% | 101% | 97% | 105% |
20250203 | 3,085 | 3,108 | 3,017 | 3,048 | 270,300 | -78 | 98% | 99% | 315% | ▼ | 100% | 99% | 101% | 96% | 103% |
20250204 | 3,080 | 3,128 | 3,074 | 3,082 | 136,900 | 34 | 101% | 100% | 51% | ▲ | 99% | 99% | 101% | 97% | 104% |
20250205 | 3,079 | 3,090 | 3,061 | 3,063 | 108,200 | -19 | 99% | 99% | 79% | ▼ | 100% | 99% | 101% | 97% | 103% |
20250206 | 3,073 | 3,103 | 3,059 | 3,064 | 94,000 | 1 | 100% | 100% | 87% | ▲ | 100% | 100% | 102% | 97% | 103% |
20250207 | 3,060 | 3,070 | 3,048 | 3,060 | 79,200 | -4 | 100% | 100% | 84% | ▼ | 100% | 99% | 103% | 98% | 103% |
20250210 | 3,059 | 3,060 | 3,043 | 3,052 | 68,700 | -8 | 100% | 100% | 87% | ▼▼ | 99% | 98% | 103% | 98% | 103% |
20250212 | 3,068 | 3,073 | 3,033 | 3,036 | 86,500 | -16 | 99% | 99% | 126% | ▼▼▼ | 100% | 99% | 104% | 97% | 102% |
20250213 | 3,049 | 3,058 | 3,024 | 3,057 | 175,800 | 21 | 101% | 100% | 203% | ▲ | 100% | 99% | 104% | 98% | 103% |
20250214 | 3,042 | 3,054 | 3,030 | 3,037 | 92,000 | -20 | 99% | 100% | 52% | ▼ | 99% | 101% | 104% | 97% | 102% |
20250217 | 3,037 | 3,075 | 3,017 | 3,017 | 157,400 | -20 | 99% | 99% | 171% | ▼▼ | 100% | 103% | 105% | 97% | 101% |
20250218 | 3,015 | 3,036 | 3,010 | 3,018 | 84,300 | 1 | 100% | 100% | 54% | ▲ | 100% | 104% | 105% | 97% | 101% |
20250219 | 3,005 | 3,035 | 3,001 | 3,001 | 133,100 | -17 | 99% | 100% | 158% | ▼ | 100% | 104% | 106% | 96% | 101% |
20250220 | 2,990 | 3,009 | 2,977 | 2,998 | 349,300 | -3 | 100% | 100% | 262% | ▼▼ | 100% | 101% | 103% | 96% | 101% |
20250225 | 3,064 | 3,079 | 3,033 | 3,060 | 542,800 | 62 | 102% | 100% | 155% | ▲ | 102% | 101% | 103% | 98% | 102% |
20250226 | 3,055 | 3,135 | 3,047 | 3,116 | 1,014,600 | 56 | 102% | 102% | 187% | ▲▲ | 101% | 99% | 102% | 100% | 104% |
20250227 | 3,065 | 3,154 | 3,023 | 3,105 | 469,700 | -11 | 100% | 101% | 46% | ▼ | 99% | 99% | 101% | 99% | 104% |
20250228 | 3,108 | 3,124 | 3,060 | 3,068 | 203,000 | -37 | 99% | 99% | 43% | ▼▼ | 101% | 101% | 102% | 98% | 102% |
20250303 | 3,071 | 3,113 | 3,071 | 3,089 | 111,800 | 21 | 101% | 101% | 55% | ▲ | 97% | 101% | 0% | 99% | 103% |
20250304 | 3,068 | 3,071 | 2,970 | 2,986 | 302,700 | -104 | 97% | 97% | 271% | ▼ | 101% | 106% | 0% | 96% | 100% |
20250305 | 2,995 | 3,031 | 2,967 | 3,027 | 269,600 | 42 | 101% | 101% | 89% | ▲ | 101% | 104% | 0% | 97% | 101% |
20250306 | 3,049 | 3,072 | 3,036 | 3,072 | 148,100 | 45 | 101% | 101% | 55% | ▲▲ | 100% | 101% | 0% | 99% | 103% |
20250307 | 3,093 | 3,136 | 3,054 | 3,093 | 231,300 | 21 | 101% | 100% | 156% | ▲▲▲ | 100% | 101% | 0% | 99% | 104% |
20250310 | 3,097 | 3,108 | 3,054 | 3,108 | 220,900 | 15 | 100% | 100% | 96% | ▲▲▲▲ | 102% | 101% | 0% | 100% | 104% |
20250311 | 3,101 | 3,187 | 3,081 | 3,163 | 325,700 | 55 | 102% | 102% | 147% | ▲▲▲▲▲ | 99% | 101% | 0% | 100% | 106% |
20250312 | 3,121 | 3,129 | 3,052 | 3,101 | 156,500 | -62 | 98% | 99% | 48% | ▼ | 101% | 0% | 0% | 98% | 104% |
20250313 | 3,110 | 3,150 | 3,110 | 3,132 | 115,700 | 31 | 101% | 101% | 74% | ▲ | 101% | 0% | 0% | 99% | 105% |
20250314 | 3,114 | 3,143 | 3,110 | 3,137 | 111,200 | 5 | 100% | 101% | 96% | ▲▲ | 100% | 0% | 0% | 99% | 105% |
20250317 | 3,137 | 3,166 | 3,137 | 3,141 | 78,800 | 4 | 100% | 100% | 71% | ▲▲▲ | % | % | % | 99% | 105% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 27,900 | 30,500 | 26,300 | 17,800 | 1,600 | 12,700 |
2025-02-28 | 34,800 | 33,200 | 27,900 | 18,000 | 6,900 | 15,200 |
2025-02-21 | 609,300 | 49,700 | 606,000 | 22,700 | 3,300 | 27,000 |
2025-02-14 | 111,400 | 41,700 | 109,100 | 19,700 | 2,300 | 22,000 |
2025-02-07 | 47,700 | 40,700 | 45,500 | 19,700 | 2,200 | 21,000 |
2025-01-31 | 16,800 | 40,900 | 15,600 | 21,100 | 1,200 | 19,800 |
2025-01-24 | 15,500 | 48,100 | 13,400 | 22,700 | 2,100 | 25,400 |
2025-01-17 | 15,500 | 48,200 | 13,400 | 23,100 | 2,100 | 25,100 |
2025-01-10 | 13,900 | 37,800 | 13,100 | 20,100 | 800 | 17,700 |
2024-12-27 | 17,000 | 34,400 | 15,300 | 19,300 | 1,700 | 15,100 |
2024-12-20 | 18,100 | 34,900 | 15,300 | 19,100 | 2,800 | 15,800 |
2024-12-13 | 17,700 | 46,200 | 15,600 | 24,800 | 2,100 | 21,400 |
2024-12-06 | 19,300 | 38,400 | 15,700 | 21,500 | 3,600 | 16,900 |
2024-11-29 | 20,200 | 70,600 | 15,700 | 22,800 | 4,500 | 47,800 |
2024-11-22 | 10,700 | 65,800 | 6,100 | 22,500 | 4,600 | 43,300 |
2024-11-15 | 10,800 | 59,300 | 6,100 | 19,500 | 4,700 | 39,800 |
2024-11-08 | 8,900 | 53,100 | 6,100 | 18,400 | 2,800 | 34,700 |
2024-11-01 | 10,000 | 53,600 | 6,100 | 18,500 | 3,900 | 35,100 |
2024-10-25 | 11,500 | 55,500 | 6,100 | 19,500 | 5,400 | 36,000 |
2024-10-18 | 12,900 | 40,900 | 6,200 | 17,800 | 6,700 | 23,100 |
2024-10-11 | 13,900 | 31,700 | 9,800 | 18,600 | 4,100 | 13,100 |
2024-10-04 | 19,900 | 26,500 | 8,300 | 17,300 | 11,600 | 9,200 |
2024-09-27 | 21,100 | 26,300 | 8,500 | 17,400 | 12,600 | 8,900 |
2024-09-20 | 18,500 | 27,700 | 4,900 | 17,400 | 13,600 | 10,300 |
2024-09-13 | 17,300 | 29,000 | 4,500 | 17,600 | 12,800 | 11,400 |
2024-09-06 | 8,900 | 31,800 | 800 | 18,800 | 8,100 | 13,000 |
2024-08-30 | 11,900 | 68,700 | 2,700 | 30,200 | 9,200 | 38,500 |
2024-08-23 | 558,600 | 33,600 | 553,700 | 20,200 | 4,900 | 13,400 |
2024-08-16 | 155,200 | 33,400 | 150,300 | 19,800 | 4,900 | 13,600 |
2024-08-09 | 31,900 | 28,500 | 27,900 | 19,400 | 4,000 | 9,100 |
2024-08-02 | 12,300 | 38,300 | 4,500 | 28,500 | 7,800 | 9,800 |
2024-07-26 | 6,800 | 40,900 | 2,500 | 28,500 | 4,300 | 12,400 |
2024-07-19 | 5,400 | 53,100 | 1,200 | 30,300 | 4,200 | 22,800 |
2024-07-12 | 5,800 | 78,800 | 1,100 | 50,900 | 4,700 | 27,900 |
2024-07-05 | 4,000 | 81,500 | 400 | 56,900 | 3,600 | 24,600 |
2024-06-28 | 6,400 | 83,200 | 100 | 54,100 | 6,300 | 29,100 |
2024-06-21 | 3,300 | 100,500 | 100 | 65,700 | 3,200 | 34,800 |
2024-06-14 | 2,300 | 103,300 | 100 | 65,000 | 2,200 | 38,300 |
2024-06-07 | 2,000 | 80,800 | 100 | 55,600 | 1,900 | 25,200 |
2024-05-31 | 1,900 | 69,400 | 100 | 51,300 | 1,800 | 18,100 |
2024-05-24 | 1,500 | 73,000 | 100 | 54,900 | 1,400 | 18,100 |
2024-05-17 | 4,000 | 81,300 | 100 | 55,900 | 3,900 | 25,400 |
2024-05-10 | 3,900 | 37,500 | 200 | 24,600 | 3,700 | 12,900 |
2024-05-02 | 5,000 | 35,100 | 200 | 23,000 | 4,800 | 12,100 |
2024-04-26 | 3,600 | 33,600 | 200 | 21,700 | 3,400 | 11,900 |
2024-04-19 | 3,900 | 33,300 | 200 | 22,600 | 3,700 | 10,700 |
2024-04-12 | 9,100 | 34,900 | 500 | 21,700 | 8,600 | 13,200 |
2024-04-05 | 14,300 | 38,900 | 1,200 | 23,200 | 13,100 | 15,700 |
2024-03-29 | 6,400 | 45,100 | 200 | 28,300 | 6,200 | 16,800 |
2024-03-22 | 5,300 | 42,700 | 700 | 25,100 | 4,600 | 17,600 |
2024-03-15 | 6,500 | 46,000 | 700 | 25,600 | 5,800 | 20,400 |
2024-03-08 | 14,200 | 62,000 | 600 | 37,300 | 13,600 | 24,700 |
2024-03-01 | 6,000 | 65,200 | 1,000 | 35,900 | 5,000 | 29,300 |
2024-02-22 | 361,500 | 55,500 | 352,900 | 32,800 | 8,600 | 22,700 |
2024-02-16 | 69,200 | 48,600 | 63,000 | 31,400 | 6,200 | 17,200 |
2024-02-09 | 28,900 | 48,500 | 23,300 | 30,800 | 5,600 | 17,700 |
2024-02-02 | 8,600 | 52,200 | 5,500 | 31,200 | 3,100 | 21,000 |
2024-01-26 | 17,200 | 58,100 | 4,300 | 29,400 | 12,900 | 28,700 |
2024-01-19 | 11,500 | 39,700 | 4,100 | 27,700 | 7,400 | 12,000 |
2024-01-12 | 11,100 | 42,200 | 3,900 | 28,100 | 7,200 | 14,100 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-19 | モルガン・スタンレーMUFG証券株式会社 | 266,821 | 0.37% | ▼ | -182,900 | 3,005 | 3,035 | 3,001 | 3,001 | 133,100 |
2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -563,090 | 3,015 | 3,036 | 3,010 | 3,018 | 84,300 |
2025-02-18 | モルガン・スタンレーMUFG証券株式会社 | 449,721 | 0.62% | ▲ | 3,015 | 3,036 | 3,010 | 3,018 | 84,300 | |
2025-02-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 563,090 | 0.78% | ▼ | -21,800 | 3,080 | 3,128 | 3,074 | 3,082 | 136,900 |
2025-02-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 563,090 | 0.78% | ▼ | -21,800 | 3,080 | 3,128 | 3,074 | 3,082 | 136,900 |
2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 584,890 | 0.81% | ▲ | 3,066 | 3,119 | 3,066 | 3,107 | 96,100 | |
2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 584,890 | 0.81% | ▲ | 79,827 | 3,066 | 3,119 | 3,066 | 3,107 | 96,100 |
2024-12-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 505,063 | 0.70% | ▲ | 59,647 | 3,160 | 3,173 | 3,141 | 3,173 | 148,000 |
2024-11-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 445,416 | 0.62% | ▲ | 78,202 | 3,120 | 3,134 | 3,079 | 3,091 | 140,900 |
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 367,214 | 0.51% | ▼ | -210,735 | 3,214 | 3,226 | 3,180 | 3,184 | 817,600 |
2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 577,949 | 0.80% | ▲ | 67,901 | 3,201 | 3,220 | 3,187 | 3,214 | 173,100 |
2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 510,048 | 0.71% | ▲ | 65,174 | 3,243 | 3,251 | 3,193 | 3,195 | 178,200 |
2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 444,874 | 0.62% | ▲ | 79,721 | 3,406 | 3,427 | 3,375 | 3,386 | 331,600 |
2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 365,153 | 0.50% | ▲ | 9,900 | 3,527 | 3,571 | 3,527 | 3,547 | 175,400 |
2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 355,253 | 0.49% | ▼ | -31,000 | 3,485 | 3,578 | 3,471 | 3,578 | 275,900 |
2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 386,253 | 0.53% | ▲ | 31,933 | 3,541 | 3,582 | 3,525 | 3,525 | 332,500 |
2024-09-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 354,320 | 0.49% | ▼ | -28,706 | 3,680 | 3,689 | 3,583 | 3,603 | 299,900 |
2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 383,026 | 0.53% | ▲ | 28,600 | 3,195 | 3,284 | 3,183 | 3,257 | 410,500 |
2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 354,426 | 0.49% | ▼ | 3,355 | 3,357 | 3,142 | 3,198 | 1,327,200 | |
2024-07-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 365,258 | 0.50% | ▲ | 3,485 | 3,487 | 3,440 | 3,445 | 77,300 | |
2024-03-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 355,620 | 0.49% | ▼ | -70,603 | 3,416 | 3,457 | 3,404 | 3,443 | 149,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8273 | 1 | 株式会社イズミ | 地域とともに、皆さまとともに、you me あふれるMIRAIへ。 | 2025-03-18 01:25:07 |
8273 | 2 | (訂正)「資本コストや株価を意識した経営の実現に向けた対応について」の一部訂正について | 2024-07-04 11:31:01 |
8273 | 2 | 資本コストや株価を意識した経営の実現に向けた対応について | 2024-06-29 15:30:53 |
8273 | 2 | (開示事項の経過)第63回定時株主総会の継続会の開催日等に関するお知らせ | 2024-06-29 15:30:50 |
8273 | 2 | 2024-06-18 23:23:25 | |
8273 | 2 | ニュースリリース | IR情報【株式会社イズミ】 | 2024-06-18 23:23:24 |
8273 | 2 | よくあるご質問 | IR情報【株式会社イズミ】 | 2024-06-18 23:23:22 |
8273 | 2 | 有価証券報告書 | IR情報【株式会社イズミ】 | 2024-06-18 23:23:20 |
8273 | 2 | 第63期有価証券報告書の提出期限延長に関する承認申請書承認のお知らせ | 2024-06-18 20:41:55 |
8273 | 2 | 決算公告 | IR情報【株式会社イズミ】 | 2024-06-15 11:16:39 |