| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 107% | 99% | 103% |
| 20250121 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 107% | 99% | 103% |
| 20250122 | 2,960 | 2,960 | 2,960 | 2,960 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 101% | 107% | 99% | 103% |
| 20250123 | 2,959 | 2,960 | 2,959 | 2,960 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 107% | 99% | 103% |
| 20250124 | 2,960 | 2,970 | 2,949 | 2,949 | 300 | -11 | 100% | 100% | 150% | ▼ | 101% | 102% | 107% | 98% | 102% |
| 20250127 | 2,949 | 2,984 | 2,949 | 2,974 | 300 | 25 | 101% | 101% | 100% | ▲ | 100% | 103% | 106% | 99% | 103% |
| 20250128 | 2,968 | 2,968 | 2,955 | 2,955 | 500 | -19 | 99% | 100% | 167% | ▼ | 100% | 103% | 106% | 99% | 103% |
| 20250129 | 2,984 | 2,984 | 2,984 | 2,984 | 200 | 29 | 101% | 100% | 40% | ▲ | 100% | 103% | 105% | 100% | 104% |
| 20250130 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 16 | 101% | 100% | 250% | ▲▲ | 100% | 102% | 105% | 100% | 104% |
| 20250131 | 3,015 | 3,015 | 3,010 | 3,010 | 400 | 10 | 100% | 100% | 80% | ▲▲▲ | 102% | 104% | 105% | 100% | 105% |
| 20250203 | 3,000 | 3,045 | 2,993 | 3,045 | 5,800 | 35 | 101% | 102% | 1450% | ▲▲▲▲ | 101% | 103% | 104% | 100% | 106% |
| 20250206 | 3,045 | 3,080 | 3,000 | 3,080 | 4,200 | 35 | 101% | 101% | 72% | ▲▲▲▲▲ | 101% | 104% | 104% | 100% | 104% |
| 20250207 | 3,025 | 3,050 | 3,020 | 3,045 | 1,700 | -35 | 99% | 101% | 40% | ▼ | 102% | 104% | 109% | 99% | 103% |
| 20250210 | 3,015 | 3,080 | 3,015 | 3,080 | 1,300 | 35 | 101% | 102% | 76% | ▲ | 99% | 100% | 106% | 100% | 104% |
| 20250212 | 3,150 | 3,150 | 3,080 | 3,120 | 1,200 | 40 | 101% | 99% | 92% | ▲▲ | 101% | 102% | 107% | 100% | 106% |
| 20250213 | 3,110 | 3,140 | 3,110 | 3,140 | 700 | 20 | 101% | 101% | 58% | ▲▲▲ | 100% | 101% | 106% | 100% | 106% |
| 20250214 | 3,140 | 3,145 | 3,135 | 3,140 | 900 | 0 | 100% | 100% | 129% | -- | 100% | 100% | 106% | 100% | 106% |
| 20250217 | 3,140 | 3,150 | 3,110 | 3,150 | 2,500 | 10 | 100% | 100% | 278% | ▲ | 100% | 100% | 105% | 100% | 107% |
| 20250218 | 3,160 | 3,165 | 3,160 | 3,160 | 700 | 10 | 100% | 100% | 28% | ▲▲ | 101% | 101% | 107% | 100% | 107% |
| 20250219 | 3,120 | 3,160 | 3,120 | 3,160 | 300 | 0 | 100% | 101% | 43% | -- | 97% | 100% | 105% | 100% | 107% |
| 20250220 | 3,160 | 3,160 | 3,065 | 3,065 | 55,900 | -95 | 97% | 97% | 18633% | ▼ | 103% | 102% | 108% | 97% | 104% |
| 20250225 | 3,075 | 3,155 | 3,075 | 3,155 | 400 | 90 | 103% | 103% | 1% | ▲ | 98% | 100% | 106% | 100% | 107% |
| 20250226 | 3,155 | 3,155 | 3,080 | 3,080 | 300 | -75 | 98% | 98% | 75% | ▼ | 100% | 101% | 106% | 97% | 104% |
| 20250227 | 3,140 | 3,150 | 3,140 | 3,150 | 400 | 70 | 102% | 100% | 133% | ▲ | 98% | 100% | 106% | 100% | 107% |
| 20250228 | 3,150 | 3,150 | 3,100 | 3,100 | 200 | -50 | 98% | 98% | 50% | ▼ | 99% | 100% | 106% | 98% | 105% |
| 20250303 | 3,165 | 3,165 | 3,135 | 3,135 | 500 | 35 | 101% | 99% | 250% | ▲ | 101% | 100% | 107% | 99% | 106% |
| 20250304 | 3,125 | 3,160 | 3,125 | 3,160 | 500 | 25 | 101% | 101% | 100% | ▲▲ | 100% | 104% | 106% | 100% | 106% |
| 20250305 | 3,140 | 3,150 | 3,140 | 3,150 | 700 | -10 | 100% | 100% | 140% | ▼ | 99% | 105% | 105% | 100% | 105% |
| 20250306 | 3,175 | 3,175 | 3,150 | 3,150 | 300 | 0 | 100% | 99% | 43% | -- | 98% | 106% | 106% | 100% | 105% |
| 20250307 | 3,150 | 3,150 | 3,100 | 3,100 | 500 | -50 | 98% | 98% | 167% | ▼ | 100% | 106% | 107% | 98% | 102% |
| 20250310 | 3,130 | 3,250 | 3,120 | 3,135 | 3,500 | 35 | 101% | 100% | 700% | ▲ | 104% | 105% | 107% | 99% | 103% |
| 20250311 | 3,135 | 3,275 | 3,135 | 3,275 | 600 | 140 | 104% | 104% | 17% | ▲▲ | 103% | 103% | 104% | 100% | 108% |
| 20250312 | 3,215 | 3,395 | 3,145 | 3,325 | 2,600 | 50 | 102% | 103% | 433% | ▲▲▲ | 100% | 99% | 99% | 100% | 108% |
| 20250313 | 3,325 | 3,435 | 3,325 | 3,330 | 2,100 | 5 | 100% | 100% | 81% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 109% |
| 20250314 | 3,240 | 3,280 | 3,240 | 3,245 | 1,700 | -85 | 97% | 100% | 81% | ▼ | 102% | 101% | 102% | 97% | 106% |
| 20250317 | 3,245 | 3,370 | 3,245 | 3,300 | 1,000 | 55 | 102% | 102% | 59% | ▲ | 100% | 101% | 100% | 99% | 108% |
| 20250318 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 0 | 100% | 100% | 50% | -- | 100% | 103% | 99% | 99% | 108% |
| 20250319 | 3,245 | 3,260 | 3,245 | 3,260 | 400 | -40 | 99% | 100% | 80% | ▼ | 99% | 102% | 96% | 98% | 106% |
| 20250321 | 3,290 | 3,290 | 3,260 | 3,260 | 400 | 0 | 100% | 99% | 100% | -- | 99% | 100% | 95% | 98% | 106% |
| 20250324 | 3,330 | 3,330 | 3,290 | 3,290 | 400 | 30 | 101% | 99% | 100% | ▲ | 101% | 98% | 95% | 99% | 107% |
| 20250325 | 3,305 | 3,330 | 3,260 | 3,330 | 900 | 40 | 101% | 101% | 225% | ▲▲ | 100% | 99% | 95% | 100% | 108% |
| 20250326 | 3,325 | 3,340 | 3,310 | 3,340 | 2,600 | 10 | 100% | 100% | 289% | ▲▲▲ | 100% | 99% | 94% | 100% | 108% |
| 20250327 | 3,340 | 3,340 | 3,330 | 3,330 | 600 | -10 | 100% | 100% | 23% | ▼ | 103% | 105% | 100% | 100% | 107% |
| 20250328 | 3,150 | 3,255 | 3,150 | 3,240 | 2,300 | -90 | 97% | 103% | 383% | ▼▼ | 102% | 100% | 97% | 97% | 105% |
| 20250331 | 3,200 | 3,255 | 3,140 | 3,255 | 800 | 15 | 100% | 102% | 35% | ▲ | 101% | 98% | 96% | 97% | 105% |
| 20250401 | 3,240 | 3,290 | 3,240 | 3,280 | 700 | 25 | 101% | 101% | 88% | ▲▲ | 100% | 96% | 94% | 98% | 106% |
| 20250402 | 3,310 | 3,310 | 3,300 | 3,300 | 200 | 20 | 101% | 100% | 29% | ▲▲▲ | 98% | 97% | 94% | 99% | 106% |
| 20250403 | 3,260 | 3,260 | 3,200 | 3,200 | 800 | -100 | 97% | 98% | 400% | ▼ | 98% | 100% | 0% | 96% | 103% |
| 20250404 | 3,160 | 3,170 | 3,030 | 3,100 | 4,700 | -100 | 97% | 98% | 588% | ▼▼ | 105% | 105% | 0% | 93% | 100% |
| 20250408 | 3,005 | 3,215 | 3,005 | 3,165 | 600 | 65 | 102% | 105% | 13% | ▲ | 99% | 102% | 0% | 95% | 102% |
| 20250409 | 3,095 | 3,110 | 3,010 | 3,070 | 2,000 | -95 | 97% | 99% | 333% | ▼ | 100% | 98% | 0% | 92% | 100% |
| 20250410 | 3,140 | 3,160 | 3,070 | 3,150 | 1,700 | 80 | 103% | 100% | 85% | ▲ | 103% | 103% | 0% | 94% | 103% |
| 20250411 | 3,010 | 3,095 | 3,010 | 3,095 | 400 | -55 | 98% | 103% | 24% | ▼ | 103% | 102% | 0% | 93% | 101% |
| 20250414 | 3,050 | 3,155 | 3,050 | 3,155 | 700 | 60 | 102% | 103% | 175% | ▲ | 98% | 98% | 0% | 94% | 103% |
| 20250415 | 3,155 | 3,155 | 3,085 | 3,085 | 600 | -70 | 98% | 98% | 86% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20250416 | 3,085 | 3,085 | 3,040 | 3,060 | 700 | -25 | 99% | 99% | 117% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20250417 | 3,100 | 3,185 | 3,045 | 3,100 | 1,700 | 40 | 101% | 100% | 243% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20250418 | 3,090 | 3,095 | 3,070 | 3,080 | 1,200 | -20 | 99% | 100% | 71% | ▼ | % | % | % | 92% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 105,300 | 0 | 96,500 | 0 | 8,800 |
| 2025-04-04 | 0 | 121,000 | 0 | 96,600 | 0 | 24,400 |
| 2025-03-28 | 0 | 119,900 | 0 | 94,200 | 0 | 25,700 |
| 2025-03-21 | 0 | 119,800 | 0 | 94,000 | 0 | 25,800 |
| 2025-03-14 | 0 | 119,900 | 0 | 93,800 | 0 | 26,100 |
| 2025-03-07 | 0 | 116,500 | 0 | 93,400 | 0 | 23,100 |
| 2025-02-28 | 0 | 116,900 | 0 | 93,600 | 0 | 23,300 |
| 2025-02-21 | 0 | 116,600 | 0 | 93,600 | 0 | 23,000 |
| 2025-02-14 | 0 | 64,300 | 0 | 41,300 | 0 | 23,000 |
| 2025-02-07 | 0 | 62,900 | 0 | 40,300 | 0 | 22,600 |
| 2025-01-31 | 0 | 61,300 | 0 | 39,900 | 0 | 21,400 |
| 2025-01-24 | 0 | 61,500 | 0 | 39,900 | 0 | 21,600 |
| 2025-01-17 | 0 | 61,800 | 0 | 39,900 | 0 | 21,900 |
| 2025-01-10 | 0 | 61,400 | 0 | 40,000 | 0 | 21,400 |
| 2024-12-27 | 0 | 64,000 | 0 | 42,500 | 0 | 21,500 |
| 2024-12-20 | 0 | 64,200 | 0 | 42,500 | 0 | 21,700 |
| 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 |
|---|---|---|---|
| 20250206 | 13:00 | イサム塗料 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 19:22:19 |
| 4624 | 2 | 2025/02/06 決算短信2025年３月期 第３四半期 決算短信 | 2025-02-06 13:31:12 |
| 4624 | 2 | 2025年３月期 第３四半期 決算短信 | イサム塗料株式会社 | 2025-02-06 13:30:52 |
| 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 |