| 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 | 3,320 | 3,320 | 3,300 | 3,315 | 1,500 | -25 | 99% | 100% | 150% | ▼ | 101% | 100% | 94% | 94% | 100% |
| 20240726 | 3,315 | 3,345 | 3,315 | 3,345 | 500 | 30 | 101% | 101% | 33% | ▲ | 98% | 97% | 93% | 95% | 101% |
| 20240729 | 3,365 | 3,365 | 3,310 | 3,310 | 700 | -35 | 99% | 98% | 140% | ▼ | 100% | 92% | 96% | 94% | 100% |
| 20240730 | 3,310 | 3,310 | 3,310 | 3,310 | 600 | 0 | 100% | 100% | 86% | -- | 100% | 87% | 96% | 94% | 100% |
| 20240731 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 89% | 97% | 94% | 100% |
| 20240801 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | -50 | 98% | 100% | 100% | ▼ | 95% | 91% | 100% | 93% | 100% |
| 20240802 | 3,215 | 3,220 | 3,060 | 3,060 | 2,500 | -200 | 94% | 95% | 2500% | ▼ | 93% | 96% | 107% | 87% | 100% |
| 20240805 | 3,060 | 3,060 | 2,850 | 2,850 | 3,800 | -210 | 93% | 93% | 152% | ▼ | 101% | 105% | 114% | 81% | 100% |
| 20240806 | 2,853 | 2,908 | 2,820 | 2,875 | 5,000 | 25 | 101% | 101% | 132% | ▲ | 101% | 106% | 114% | 82% | 101% |
| 20240807 | 2,860 | 2,887 | 2,860 | 2,887 | 3,300 | 12 | 100% | 101% | 66% | ▲ | 101% | 106% | 113% | 82% | 101% |
| 20240808 | 2,886 | 2,940 | 2,886 | 2,915 | 1,700 | 28 | 101% | 101% | 52% | ▲ | 100% | 106% | 112% | 83% | 102% |
| 20240809 | 2,928 | 2,931 | 2,928 | 2,931 | 500 | 16 | 101% | 100% | 29% | ▲▲ | 100% | 104% | 109% | 83% | 103% |
| 20240813 | 3,005 | 3,005 | 2,955 | 3,005 | 1,100 | 74 | 103% | 100% | 220% | ▲▲▲ | 101% | 104% | 108% | 85% | 105% |
| 20240814 | 3,010 | 3,100 | 3,010 | 3,030 | 1,400 | 25 | 101% | 101% | 127% | ▲▲▲▲ | 101% | 102% | 108% | 86% | 106% |
| 20240815 | 3,030 | 3,115 | 3,030 | 3,065 | 800 | 35 | 101% | 101% | 57% | ▲▲▲▲▲ | 101% | 99% | 107% | 87% | 108% |
| 20240816 | 3,065 | 3,130 | 3,065 | 3,100 | 400 | 35 | 101% | 101% | 50% | ▲▲▲▲▲▲ | 101% | 98% | 105% | 88% | 109% |
| 20240819 | 3,100 | 3,130 | 3,100 | 3,130 | 500 | 30 | 101% | 101% | 125% | ▲▲▲▲▲▲▲ | 100% | 99% | 104% | 91% | 110% |
| 20240820 | 3,070 | 3,095 | 3,070 | 3,080 | 1,200 | -50 | 98% | 100% | 240% | ▼ | 99% | 103% | 103% | 90% | 108% |
| 20240821 | 3,070 | 3,070 | 3,040 | 3,040 | 200 | -40 | 99% | 99% | 17% | ▼▼ | 99% | 104% | 104% | 91% | 107% |
| 20240822 | 3,040 | 3,040 | 3,020 | 3,020 | 400 | -20 | 99% | 99% | 200% | ▼▼▼ | 101% | 105% | 105% | 90% | 106% |
| 20240823 | 3,010 | 3,045 | 3,010 | 3,045 | 600 | 25 | 101% | 101% | 150% | ▲ | 100% | 105% | 102% | 91% | 107% |
| 20240826 | 3,045 | 3,050 | 3,045 | 3,050 | 300 | 5 | 100% | 100% | 50% | ▲▲ | 102% | 105% | 100% | 92% | 107% |
| 20240827 | 3,115 | 3,170 | 3,100 | 3,170 | 1,500 | 120 | 104% | 102% | 500% | ▲▲▲ | 99% | 103% | 98% | 96% | 111% |
| 20240828 | 3,170 | 3,170 | 3,150 | 3,150 | 400 | -20 | 99% | 99% | 27% | ▼ | 99% | 102% | 99% | 95% | 111% |
| 20240829 | 3,150 | 3,150 | 3,115 | 3,115 | 200 | -35 | 99% | 99% | 50% | ▼▼ | 103% | 102% | 100% | 96% | 109% |
| 20240830 | 3,120 | 3,200 | 3,120 | 3,200 | 500 | 85 | 103% | 103% | 250% | ▲ | 102% | 99% | 98% | 100% | 112% |
| 20240902 | 3,195 | 3,265 | 3,195 | 3,265 | 300 | 65 | 102% | 102% | 60% | ▲▲ | 100% | 99% | 98% | 100% | 115% |
| 20240903 | 3,200 | 3,205 | 3,200 | 3,205 | 300 | -60 | 98% | 100% | 100% | ▼ | 100% | 98% | 99% | 98% | 111% |
| 20240904 | 3,160 | 3,170 | 3,150 | 3,170 | 400 | -35 | 99% | 100% | 133% | ▼▼ | 100% | 98% | 99% | 97% | 110% |
| 20240905 | 3,155 | 3,165 | 3,155 | 3,165 | 300 | -5 | 100% | 100% | 75% | ▼▼▼ | 100% | 97% | 98% | 97% | 109% |
| 20240906 | 3,170 | 3,170 | 3,165 | 3,165 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 101% | 97% | 108% |
| 20240909 | 3,085 | 3,100 | 3,015 | 3,090 | 700 | -75 | 98% | 100% | 233% | ▼ | 100% | 99% | 100% | 95% | 103% |
| 20240910 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | -5 | 100% | 100% | 29% | ▼▼ | 100% | 100% | 101% | 94% | 102% |
| 20240911 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | -25 | 99% | 100% | 50% | ▼▼▼ | 100% | 102% | 102% | 94% | 101% |
| 20240912 | 3,050 | 3,060 | 3,050 | 3,060 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 102% | 102% | 94% | 101% |
| 20240913 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | -20 | 99% | 100% | 50% | ▼ | 100% | 102% | 102% | 93% | 101% |
| 20240917 | 3,040 | 3,040 | 3,040 | 3,040 | 500 | 0 | 100% | 100% | 500% | -- | 100% | 103% | 102% | 93% | 101% |
| 20240918 | 3,040 | 3,045 | 3,040 | 3,045 | 300 | 5 | 100% | 100% | 60% | ▲ | 102% | 102% | 102% | 93% | 101% |
| 20240919 | 3,045 | 3,115 | 3,045 | 3,115 | 300 | 70 | 102% | 102% | 100% | ▲▲ | 100% | 99% | 100% | 95% | 103% |
| 20240920 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 0 | 100% | 100% | 67% | -- | 101% | 101% | 102% | 95% | 102% |
| 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% | 0% | 96% | 100% |
| 20241007 | 3,035 | 3,095 | 3,035 | 3,095 | 400 | 65 | 102% | 102% | 67% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241008 | 3,085 | 3,085 | 3,075 | 3,075 | 600 | -20 | 99% | 100% | 150% | ▼ | 101% | 100% | 0% | 99% | 102% |
| 20241009 | 3,075 | 3,140 | 3,075 | 3,100 | 1,800 | 25 | 101% | 101% | 300% | ▲ | 99% | 99% | 0% | 99% | 103% |
| 20241010 | 3,095 | 3,095 | 3,000 | 3,065 | 2,100 | -35 | 99% | 99% | 117% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241011 | 3,065 | 3,090 | 3,065 | 3,080 | 600 | 15 | 100% | 100% | 29% | ▲ | 99% | 98% | 0% | 99% | 102% |
| 20241015 | 3,085 | 3,110 | 3,060 | 3,060 | 1,500 | -20 | 99% | 99% | 250% | ▼ | 100% | 97% | 0% | 98% | 101% |
| 20241017 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 0 | 100% | 100% | 20% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | -35 | 99% | 100% | 50% | ▼ | 98% | 0% | 0% | 97% | 100% |
| 20241022 | 3,015 | 3,025 | 2,940 | 2,961 | 1,600 | -64 | 98% | 98% | 1600% | ▼▼ | % | % | % | 95% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:28:01 |
| 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 |
| 4624 | 2 | コーポレートガバナンス報告書 | イサム塗料株式会社 | 2024-08-05 21:30:43 |
| 4624 | 2 | 2024/07/01 適時開示資料臨時報告書 | 2024-07-01 20:32:02 |
| 4624 | 2 | 臨時報告書 | イサム塗料株式会社 | 2024-07-01 20:31:07 |
| 4624 | 2 | 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 | イサム塗料株式会社 | 2024-07-01 20:31:05 |
| 4624 | 2 | 2024/06/27 適時開示資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 | 2024-06-29 04:32:18 |
| 4624 | 2 | 2024/06/28 株主総会・株主通信第78回定時株主総会決議ご通知 | 2024-06-29 04:32:16 |
| 4624 | 2 | 2024/06/28 株主総会・株主通信第78期 年次報告書 | 2024-06-29 04:32:15 |