[3763]プロシップ:【システム開発】会計系パッケージシステム
Yahoo! 【プライム/25情報･通信業】 売上高:75640 当期純利益:19300 総資産:113800 時価:224億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,750 | 1,750 | 1,707 | 1,711 | 47,400 | -15,200 | 99% | ▼ | 8828 | 0 | 0 | 96% | 10% |
| 20260114 | 1,699 | 1,740 | 1,695 | 1,723 | 47,300 | -100 | 101% | ▲ | 8882 | 0 | 0 | 97% | 10% |
| 20260115 | 1,695 | 1,743 | 1,695 | 1,730 | 38,600 | -8,700 | 100% | ▲▲ | 2582 | 0 | 0 | 97% | 9% |
| 20260116 | 1,715 | 1,742 | 1,705 | 1,742 | 34,700 | -3,900 | 101% | ▲▲▲ | 8222 | 0 | 0 | 98% | 10% |
| 20260119 | 1,748 | 1,755 | 1,711 | 1,725 | 47,700 | 13,000 | 99% | ▼ | 1117 | 0 | 0 | 97% | 7% |
| 20260120 | 1,705 | 1,730 | 1,696 | 1,718 | 43,100 | -4,600 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20260121 | 1,689 | 1,749 | 1,677 | 1,685 | 54,500 | 11,400 | 98% | ▼▼▼ | 1777 | 0 | 0 | 95% | 3% |
| 20260122 | 1,685 | 1,731 | 1,685 | 1,712 | 53,800 | -700 | 102% | ▲ | 8282 | 0 | 0 | 96% | 5% |
| 20260123 | 1,707 | 1,728 | 1,690 | 1,705 | 47,600 | -6,200 | 100% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20260126 | 1,681 | 1,685 | 1,642 | 1,657 | 97,400 | 49,800 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260127 | 1,634 | 1,674 | 1,633 | 1,655 | 48,500 | -48,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260128 | 1,642 | 1,660 | 1,621 | 1,647 | 41,700 | -6,800 | 100% | ▼▼▼▼ | 8828 | 0 | 0 | 93% | 0% |
| 20260129 | 1,630 | 1,632 | 1,588 | 1,610 | 64,900 | 23,200 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260130 | 1,606 | 1,632 | 1,593 | 1,610 | 66,400 | 1,500 | 100% | -- | 4174 | 0 | 0 | 91% | 0% |
| 20260202 | 1,600 | 1,610 | 1,530 | 1,530 | 94,100 | 27,700 | 95% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260203 | 1,502 | 1,577 | 1,500 | 1,550 | 85,200 | -8,900 | 101% | ▲ | 8882 | 0 | 0 | 87% | 1% |
| 20260204 | 1,526 | 1,545 | 1,438 | 1,450 | 162,700 | 77,500 | 94% | ▼ | 7717 | 0 | 0 | 82% | 0% |
| 20260205 | 1,443 | 1,489 | 1,443 | 1,466 | 87,400 | -75,300 | 101% | ▲ | 8282 | 0 | 0 | 84% | 1% |
| 20260206 | 1,443 | 1,453 | 1,407 | 1,450 | 100,700 | 13,300 | 99% | ▼ | 7747 | 0 | 0 | 83% | 0% |
| 20260209 | 1,435 | 1,472 | 1,425 | 1,460 | 94,500 | -6,200 | 101% | ▲ | 2282 | 0 | 0 | 84% | 1% |
| 20260210 | 1,479 | 1,537 | 1,450 | 1,454 | 104,700 | 10,200 | 100% | ▼ | 1117 | 0 | 0 | 83% | 0% |
| 20260212 | 1,474 | 1,474 | 1,433 | 1,433 | 109,100 | 4,400 | 99% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 48,200 | 11,100 | 23,100 | 11,100 | 25,100 | 0 |
| 2026-01-30 | 65,200 | 10,600 | 49,500 | 10,600 | 15,700 | 0 |
| 2026-01-23 | 58,000 | 10,500 | 40,700 | 10,500 | 17,300 | 0 |
| 2026-01-16 | 55,400 | 10,200 | 37,400 | 10,200 | 18,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-26 09:50 | S100WQKG | 光通信株式会社 | 変更報告書 |
| 2025-08-28 16:20 | S100WLZY | 光通信株式会社 | 変更報告書 |
| 2025-07-22 15:40 | S100WD76 | 光通信株式会社 | 変更報告書 |
| 2025-05-30 15:45 | S100VTLY | 光通信株式会社 | 変更報告書 |
| 2025-04-16 15:41 | S100VME4 | 光通信株式会社 | 変更報告書 |
| 2025-04-07 16:06 | S100VJQI | 光通信株式会社 | 変更報告書 |
| 2025-03-18 16:07 | S100VDYR | 光通信株式会社 | 変更報告書 |
| 2025-02-14 15:35 | S100V86R | 光通信株式会社 | 変更報告書 |
| 2024-11-20 15:55 | S100USG1 | 光通信株式会社 | 大量保有報告書 |