[8273]イズミ:【スーパー】中四国、九州が営業基盤大型SC
Yahoo! 【プライム/小売業】 売上高:5241420 当期純利益:119190 総資産:5696110 時価:2321億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 3,355 | 3,375 | 3,309 | 3,369 | 193,300 | 89,100 | 100% | ▲▲▲▲ | 1411 | 0 | 0 | 100% | 11% |
| 20250813 | 3,372 | 3,372 | 3,326 | 3,326 | 179,800 | -13,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20250814 | 3,303 | 3,332 | 3,297 | 3,308 | 182,800 | 3,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250815 | 3,291 | 3,309 | 3,257 | 3,282 | 188,100 | 5,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 8% |
| 20250818 | 3,277 | 3,315 | 3,265 | 3,276 | 211,300 | 23,200 | 100% | ▼▼▼▼ | 1177 | 24 | 0 | 97% | 6% |
| 20250819 | 3,250 | 3,292 | 3,247 | 3,279 | 309,100 | 97,800 | 100% | ▲ | 7771 | 0 | 4 | 97% | 6% |
| 20250820 | 3,276 | 3,390 | 3,276 | 3,376 | 286,500 | -22,600 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250821 | 3,382 | 3,416 | 3,343 | 3,410 | 561,500 | 275,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250822 | 3,400 | 3,460 | 3,377 | 3,435 | 515,000 | -46,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250825 | 3,437 | 3,447 | 3,386 | 3,386 | 715,600 | 200,600 | 99% | ▼ | 7117 | 0 | 0 | 99% | 8% |
| 20250826 | 3,391 | 3,394 | 3,336 | 3,369 | 729,000 | 13,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250827 | 3,351 | 3,433 | 3,350 | 3,428 | 962,400 | 233,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250828 | 3,373 | 3,435 | 3,341 | 3,370 | 614,100 | -348,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20250829 | 3,396 | 3,406 | 3,243 | 3,243 | 234,800 | -379,300 | 96% | ▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20250901 | 3,264 | 3,270 | 3,220 | 3,231 | 182,800 | -52,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20250902 | 3,236 | 3,248 | 3,183 | 3,201 | 155,000 | -27,800 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250903 | 3,201 | 3,271 | 3,201 | 3,262 | 190,000 | 35,000 | 102% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20250904 | 3,274 | 3,276 | 3,237 | 3,253 | 170,900 | -19,100 | 100% | ▼ | 2228 | 51 | 0 | 95% | 2% |
| 20250905 | 3,266 | 3,266 | 3,220 | 3,246 | 171,800 | 900 | 100% | ▼▼ | 7777 | 51 | 0 | 94% | 1% |
| 20250908 | 3,230 | 3,263 | 3,212 | 3,242 | 164,600 | -7,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20250909 | 3,242 | 3,254 | 3,214 | 3,239 | 169,900 | 5,300 | 100% | ▼▼▼▼ | 7117 | 24 | 0 | 94% | 1% |
| 20250910 | 3,238 | 3,266 | 3,205 | 3,255 | 159,900 | -10,000 | 100% | ▲ | 2882 | 51 | 0 | 95% | 2% |
| 20250911 | 3,250 | 3,263 | 3,219 | 3,237 | 143,700 | -16,200 | 99% | ▼ | 8228 | 51 | 0 | 94% | 1% |
| 20250912 | 3,260 | 3,260 | 3,209 | 3,240 | 181,500 | 37,800 | 100% | ▲ | 7711 | 0 | 0 | 94% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 22,700 | 10,400 | 18,300 | 6,600 | 4,400 | 3,800 |
| 2025-08-29 | 27,100 | 17,500 | 17,800 | 11,700 | 9,300 | 5,800 |
| 2025-08-22 | 39,000 | 789,300 | 27,300 | 781,200 | 11,700 | 8,100 |
| 2025-08-15 | 29,100 | 135,000 | 17,800 | 130,000 | 11,300 | 5,000 |