| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,461 | 3,518 | 3,457 | 3,491 | 126,900 | 16 | 100% | 101% | 95% | ▲▲ | 99% | 102% | 97% | 100% | 109% |
| 20240726 | 3,518 | 3,520 | 3,462 | 3,466 | 62,700 | -25 | 99% | 99% | 49% | ▼ | 102% | 102% | 99% | 99% | 108% |
| 20240729 | 3,475 | 3,543 | 3,466 | 3,540 | 112,100 | 74 | 102% | 102% | 179% | ▲ | 99% | 98% | 98% | 100% | 111% |
| 20240730 | 3,549 | 3,565 | 3,506 | 3,511 | 114,800 | -29 | 99% | 99% | 102% | ▼ | 102% | 95% | 99% | 99% | 109% |
| 20240731 | 3,521 | 3,590 | 3,519 | 3,588 | 106,900 | 77 | 102% | 102% | 93% | ▲ | 99% | 93% | 98% | 100% | 112% |
| 20240801 | 3,568 | 3,568 | 3,500 | 3,543 | 162,300 | -45 | 99% | 99% | 152% | ▼ | 98% | 93% | 98% | 99% | 108% |
| 20240802 | 3,543 | 3,553 | 3,463 | 3,475 | 151,200 | -68 | 98% | 98% | 93% | ▼▼ | 96% | 101% | 104% | 97% | 106% |
| 20240805 | 3,338 | 3,393 | 3,177 | 3,212 | 224,300 | -263 | 92% | 96% | 148% | ▼▼▼ | 101% | 102% | 105% | 90% | 100% |
| 20240806 | 3,308 | 3,392 | 3,298 | 3,328 | 254,700 | 116 | 104% | 101% | 114% | ▲ | 101% | 103% | 106% | 93% | 104% |
| 20240807 | 3,279 | 3,386 | 3,268 | 3,306 | 207,400 | -22 | 99% | 101% | 81% | ▼ | 99% | 103% | 106% | 92% | 103% |
| 20240808 | 3,280 | 3,336 | 3,236 | 3,250 | 196,600 | -56 | 98% | 99% | 95% | ▼▼ | 101% | 102% | 105% | 91% | 101% |
| 20240809 | 3,346 | 3,435 | 3,298 | 3,368 | 290,900 | 118 | 104% | 101% | 148% | ▲ | 100% | 101% | 106% | 94% | 105% |
| 20240813 | 3,372 | 3,380 | 3,307 | 3,368 | 151,700 | 0 | 100% | 100% | 52% | -- | 98% | 100% | 107% | 94% | 105% |
| 20240814 | 3,405 | 3,405 | 3,315 | 3,345 | 159,500 | -23 | 99% | 98% | 105% | ▼ | 101% | 102% | 109% | 93% | 104% |
| 20240815 | 3,351 | 3,399 | 3,348 | 3,368 | 178,500 | 23 | 101% | 101% | 112% | ▲ | 99% | 99% | 107% | 94% | 105% |
| 20240816 | 3,429 | 3,429 | 3,354 | 3,399 | 126,700 | 31 | 101% | 99% | 71% | ▲▲ | 100% | 101% | 108% | 95% | 106% |
| 20240819 | 3,373 | 3,398 | 3,336 | 3,387 | 214,500 | -12 | 100% | 100% | 169% | ▼ | 101% | 102% | 108% | 94% | 105% |
| 20240820 | 3,380 | 3,441 | 3,370 | 3,417 | 162,700 | 30 | 101% | 101% | 76% | ▲ | 100% | 103% | 108% | 95% | 106% |
| 20240821 | 3,384 | 3,426 | 3,372 | 3,399 | 183,500 | -18 | 99% | 100% | 113% | ▼ | 100% | 102% | 108% | 95% | 106% |
| 20240822 | 3,400 | 3,421 | 3,381 | 3,402 | 286,100 | 3 | 100% | 100% | 156% | ▲ | 100% | 102% | 107% | 95% | 106% |
| 20240823 | 3,407 | 3,444 | 3,400 | 3,418 | 257,200 | 16 | 100% | 100% | 90% | ▲▲ | 101% | 96% | 108% | 95% | 106% |
| 20240826 | 3,402 | 3,449 | 3,401 | 3,431 | 612,600 | 13 | 100% | 101% | 238% | ▲▲▲ | 101% | 96% | 106% | 96% | 107% |
| 20240827 | 3,441 | 3,519 | 3,420 | 3,479 | 556,500 | 48 | 101% | 101% | 91% | ▲▲▲▲ | 101% | 97% | 106% | 97% | 108% |
| 20240828 | 3,440 | 3,501 | 3,421 | 3,470 | 888,100 | -9 | 100% | 101% | 160% | ▼ | 95% | 102% | 109% | 97% | 108% |
| 20240829 | 3,355 | 3,357 | 3,142 | 3,198 | 1,327,200 | -272 | 92% | 95% | 149% | ▼▼ | 102% | 107% | 115% | 90% | 100% |
| 20240830 | 3,195 | 3,284 | 3,183 | 3,257 | 410,500 | 59 | 102% | 102% | 31% | ▲ | 100% | 107% | 111% | 94% | 102% |
| 20240902 | 3,288 | 3,322 | 3,262 | 3,290 | 224,100 | 33 | 101% | 100% | 55% | ▲▲ | 102% | 109% | 111% | 95% | 103% |
| 20240903 | 3,279 | 3,364 | 3,273 | 3,348 | 276,200 | 58 | 102% | 102% | 123% | ▲▲▲ | 102% | 109% | 107% | 96% | 105% |
| 20240904 | 3,362 | 3,454 | 3,340 | 3,415 | 309,400 | 67 | 102% | 102% | 112% | ▲▲▲▲ | 99% | 106% | 104% | 98% | 107% |
| 20240905 | 3,455 | 3,474 | 3,397 | 3,414 | 303,000 | -1 | 100% | 99% | 98% | ▼ | 103% | 107% | 105% | 98% | 107% |
| 20240906 | 3,405 | 3,555 | 3,405 | 3,513 | 330,500 | 99 | 103% | 103% | 109% | ▲ | 103% | 105% | 104% | 100% | 110% |
| 20240909 | 3,463 | 3,586 | 3,463 | 3,562 | 283,200 | 49 | 101% | 103% | 86% | ▲▲ | 103% | 103% | 101% | 100% | 111% |
| 20240910 | 3,559 | 3,665 | 3,549 | 3,653 | 246,700 | 91 | 103% | 103% | 87% | ▲▲▲ | 98% | 100% | 98% | 100% | 114% |
| 20240911 | 3,680 | 3,689 | 3,583 | 3,603 | 299,900 | -50 | 99% | 98% | 122% | ▼ | 100% | 101% | 99% | 99% | 113% |
| 20240912 | 3,613 | 3,659 | 3,585 | 3,629 | 274,300 | 26 | 101% | 100% | 91% | ▲ | 100% | 98% | 99% | 99% | 113% |
| 20240913 | 3,629 | 3,633 | 3,614 | 3,615 | 197,900 | -14 | 100% | 100% | 72% | ▼ | 101% | 97% | 99% | 99% | 113% |
| 20240917 | 3,630 | 3,672 | 3,624 | 3,662 | 233,200 | 47 | 101% | 101% | 118% | ▲ | 100% | 96% | 98% | 100% | 115% |
| 20240918 | 3,651 | 3,682 | 3,618 | 3,647 | 148,800 | -15 | 100% | 100% | 64% | ▼ | 100% | 100% | 100% | 100% | 114% |
| 20240919 | 3,577 | 3,618 | 3,531 | 3,563 | 335,900 | -84 | 98% | 100% | 226% | ▼▼ | 100% | 101% | 101% | 97% | 111% |
| 20240920 | 3,541 | 3,582 | 3,525 | 3,525 | 332,500 | -38 | 99% | 100% | 99% | ▼▼▼ | 99% | 102% | 102% | 96% | 110% |
| 20240924 | 3,506 | 3,522 | 3,475 | 3,487 | 211,900 | -38 | 99% | 99% | 64% | ▼▼▼▼ | 101% | 104% | 103% | 95% | 109% |
| 20240925 | 3,447 | 3,500 | 3,417 | 3,487 | 185,000 | 0 | 100% | 101% | 87% | -- | 103% | 103% | 102% | 95% | 109% |
| 20240926 | 3,485 | 3,578 | 3,471 | 3,578 | 275,900 | 91 | 103% | 103% | 149% | ▲ | 100% | 98% | 99% | 98% | 112% |
| 20240927 | 3,608 | 3,616 | 3,574 | 3,590 | 160,100 | 12 | 100% | 100% | 58% | ▲▲ | 101% | 101% | 101% | 98% | 112% |
| 20240930 | 3,527 | 3,571 | 3,527 | 3,547 | 175,400 | -43 | 99% | 101% | 110% | ▼ | 101% | 101% | 97% | 97% | 109% |
| 20241001 | 3,560 | 3,592 | 3,536 | 3,579 | 105,400 | 32 | 101% | 101% | 60% | ▲ | 100% | 99% | 95% | 98% | 109% |
| 20241002 | 3,564 | 3,586 | 3,533 | 3,552 | 140,600 | -27 | 99% | 100% | 133% | ▼ | 98% | 95% | 93% | 97% | 106% |
| 20241003 | 3,600 | 3,602 | 3,539 | 3,541 | 151,300 | -11 | 100% | 98% | 108% | ▼▼ | 101% | 96% | 93% | 97% | 104% |
| 20241004 | 3,541 | 3,605 | 3,541 | 3,579 | 166,600 | 38 | 101% | 101% | 110% | ▲ | 99% | 95% | 91% | 98% | 105% |
| 20241007 | 3,577 | 3,585 | 3,489 | 3,542 | 227,200 | -37 | 99% | 99% | 136% | ▼ | 98% | 102% | 0% | 97% | 102% |
| 20241008 | 3,484 | 3,541 | 3,396 | 3,411 | 218,100 | -131 | 96% | 98% | 96% | ▼▼ | 99% | 105% | 0% | 93% | 100% |
| 20241009 | 3,406 | 3,427 | 3,375 | 3,386 | 331,600 | -25 | 99% | 99% | 152% | ▼▼▼ | 99% | 103% | 0% | 92% | 100% |
| 20241010 | 3,374 | 3,380 | 3,318 | 3,342 | 202,500 | -44 | 99% | 99% | 61% | ▼▼▼▼ | 102% | 102% | 0% | 91% | 100% |
| 20241011 | 3,331 | 3,426 | 3,318 | 3,400 | 237,000 | 58 | 102% | 102% | 117% | ▲ | 102% | 96% | 0% | 93% | 102% |
| 20241015 | 3,500 | 3,599 | 3,464 | 3,561 | 556,500 | 161 | 105% | 102% | 235% | ▲▲ | 97% | 92% | 0% | 97% | 107% |
| 20241016 | 3,561 | 3,573 | 3,436 | 3,460 | 317,700 | -101 | 97% | 97% | 57% | ▼ | 99% | 95% | 0% | 94% | 104% |
| 20241017 | 3,411 | 3,439 | 3,353 | 3,381 | 265,300 | -79 | 98% | 99% | 84% | ▼▼ | 100% | 0% | 0% | 93% | 101% |
| 20241018 | 3,351 | 3,369 | 3,330 | 3,365 | 235,300 | -16 | 100% | 100% | 89% | ▼▼▼ | 98% | 0% | 0% | 94% | 101% |
| 20241021 | 3,366 | 3,372 | 3,276 | 3,291 | 261,600 | -74 | 98% | 98% | 111% | ▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 3,281 | 3,298 | 3,232 | 3,249 | 214,700 | -42 | 99% | 99% | 82% | ▼▼▼▼▼ | % | % | % | 91% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-10-23 03:25:52 |
| 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 |