[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:229億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260213 | 1,434 | 1,449 | 1,396 | 1,398 | 98,400 | -10,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 80% | 0% |
| 20260216 | 1,380 | 1,417 | 1,347 | 1,355 | 141,400 | 43,000 | 97% | ▼▼▼▼ | 7777 | 24 | 9 | 79% | 0% |
| 20260217 | 1,353 | 1,430 | 1,350 | 1,404 | 83,100 | -58,300 | 104% | ▲ | 2282 | 0 | 2 | 82% | 4% |
| 20260218 | 1,404 | 1,439 | 1,399 | 1,423 | 76,500 | -6,600 | 101% | ▲▲ | 2222 | 51 | 7 | 83% | 5% |
| 20260219 | 1,423 | 1,456 | 1,419 | 1,435 | 66,200 | -10,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 84% | 6% |
| 20260220 | 1,435 | 1,458 | 1,428 | 1,428 | 73,100 | 6,900 | 100% | ▼ | 1117 | 51 | 0 | 84% | 5% |
| 20260224 | 1,413 | 1,419 | 1,390 | 1,398 | 87,700 | 14,600 | 98% | ▼▼ | 7777 | 0 | 4 | 84% | 3% |
| 20260225 | 1,405 | 1,417 | 1,375 | 1,389 | 126,700 | 39,000 | 99% | ▼▼▼ | 7777 | 24 | 3 | 84% | 3% |
| 20260226 | 1,433 | 1,457 | 1,410 | 1,436 | 105,500 | -21,200 | 103% | ▲ | 2222 | 0 | 0 | 87% | 6% |
| 20260227 | 1,473 | 1,500 | 1,462 | 1,490 | 89,000 | -16,500 | 104% | ▲▲ | 2222 | 0 | 0 | 93% | 10% |
| 20260302 | 1,475 | 1,484 | 1,452 | 1,464 | 108,800 | 19,800 | 98% | ▼ | 7717 | 0 | 0 | 91% | 8% |
| 20260303 | 1,444 | 1,473 | 1,430 | 1,450 | 90,700 | -18,100 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 7% |
| 20260304 | 1,446 | 1,465 | 1,410 | 1,431 | 114,100 | 23,400 | 99% | ▼▼▼ | 7717 | 24 | 0 | 92% | 6% |
| 20260305 | 1,473 | 1,478 | 1,430 | 1,464 | 98,800 | -15,300 | 102% | ▲ | 2222 | 0 | 0 | 98% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-03 | 3763 | Barclays Capital Securities Ltd | 160,176 | 1% | ▲ | 3,700 |
| 2026-02-24 | 3763 | UBS AG | 215,963 | 1% | ▼ | -14,200 |
| 2026-02-17 | 3763 | UBS AG | 230,163 | 1% | ▲ | 11,600 |
| 2026-02-16 | 3763 | Barclays Capital Securities Ltd | 156,476 | 0% | ▼ | -5,700 |
| 2026-02-16 | 3763 | UBS AG | 218,563 | 1% | ▼ | -9,100 |
| 2026-02-13 | 3763 | Barclays Capital Securities Ltd | 162,176 | 1% | ▲ | |
| 2026-02-09 | 3763 | UBS AG | 227,663 | 1% | ▲ | 10,600 |
| 2026-02-05 | 3763 | UBS AG | 217,063 | 1% | ▼ | -7,500 |
| 2026-02-04 | 3763 | UBS AG | 224,563 | 1% | ▲ | 31,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 48,400 | 53,500 | 18,100 | 53,500 | 30,300 | 0 |
| 2026-02-20 | 54,800 | 16,600 | 18,800 | 16,600 | 36,000 | 0 |
| 2026-02-13 | 52,300 | 12,800 | 22,000 | 12,800 | 30,300 | 0 |
| 2026-02-06 | 48,200 | 11,100 | 23,100 | 11,100 | 25,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-16 15:47 | S100XK21 | 光通信株式会社 | 変更報告書 |
| 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 |