[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/情報･通信業】 売上高:75640 当期純利益:19300 総資産:113800 時価:481億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,850 | 2,883 | 2,760 | 2,761 | 44,000 | 2,300 | 97% | ▼▼▼▼ | 7777 | 24 | 5 | 92% | 0% |
| 20250729 | 2,754 | 2,848 | 2,719 | 2,820 | 59,100 | 15,100 | 102% | ▲ | 7771 | 0 | 3 | 94% | 2% |
| 20250730 | 2,820 | 2,930 | 2,820 | 2,873 | 41,100 | -18,000 | 102% | ▲▲ | 2222 | 0 | 3 | 96% | 4% |
| 20250731 | 2,886 | 2,960 | 2,856 | 2,946 | 37,400 | -3,700 | 103% | ▲▲▲ | 2222 | 0 | 2 | 98% | 7% |
| 20250801 | 2,946 | 3,045 | 2,909 | 3,035 | 60,700 | 23,300 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 10% |
| 20250804 | 3,000 | 3,145 | 2,988 | 3,140 | 65,000 | 4,300 | 103% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 14% |
| 20250805 | 3,120 | 3,140 | 3,065 | 3,120 | 39,200 | -25,800 | 99% | ▼ | 8228 | 0 | 5 | 99% | 13% |
| 20250806 | 3,120 | 3,170 | 3,095 | 3,155 | 27,800 | -11,400 | 101% | ▲ | 2252 | 0 | 4 | 100% | 14% |
| 20250807 | 3,155 | 3,215 | 3,150 | 3,215 | 23,500 | -4,300 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 16% |
| 20250808 | 3,215 | 3,240 | 3,140 | 3,190 | 23,000 | -500 | 99% | ▼ | 2828 | 0 | 2 | 99% | 16% |
| 20250812 | 3,400 | 3,540 | 3,345 | 3,530 | 121,000 | 98,000 | 111% | ▲ | 1111 | 20 | 2 | 100% | 28% |
| 20250813 | 3,545 | 3,650 | 3,430 | 3,615 | 77,200 | -43,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 31% |
| 20250814 | 3,545 | 3,650 | 3,455 | 3,605 | 53,200 | -24,000 | 100% | ▼ | 5258 | 0 | 0 | 100% | 31% |
| 20250815 | 3,600 | 3,600 | 3,465 | 3,480 | 32,300 | -20,900 | 97% | ▼▼ | 8228 | 0 | 0 | 96% | 26% |
| 20250818 | 3,460 | 3,540 | 3,425 | 3,455 | 31,500 | -800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 25% |
| 20250819 | 3,455 | 3,455 | 3,325 | 3,365 | 50,400 | 18,900 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 22% |
| 20250820 | 3,325 | 3,410 | 3,270 | 3,365 | 26,800 | -23,600 | 100% | -- | 8885 | 0 | 0 | 93% | 22% |
| 20250821 | 3,310 | 3,405 | 3,310 | 3,335 | 20,900 | -5,900 | 99% | ▼ | 8288 | 0 | 0 | 92% | 21% |
| 20250822 | 3,325 | 3,355 | 3,300 | 3,300 | 16,500 | -4,400 | 99% | ▼▼ | 8828 | 0 | 0 | 91% | 20% |
| 20250825 | 3,270 | 3,305 | 3,170 | 3,240 | 35,700 | 19,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 17% |
| 20250826 | 3,245 | 3,260 | 3,185 | 3,220 | 31,200 | -4,500 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 89% | 14% |
| 20250827 | 3,185 | 3,245 | 3,060 | 3,075 | 54,800 | 23,600 | 95% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 3763 | モルガン・スタンレーMUFG証券株式会社 | 185,597 | 1% | ▼ | -4,100 |
| 2025-08-13 | 3763 | モルガン・スタンレーMUFG証券株式会社 | 189,697 | 1% | ▲ | 2,000 |
| 2025-08-12 | 3763 | Barclays Capital Securities Ltd | 75,778 | 0% | ▼ | -3,500 |
| 2025-08-12 | 3763 | モルガン・スタンレーMUFG証券株式会社 | 187,697 | 1% | ▼ | -1,000 |
| 2025-08-07 | 3763 | モルガン・スタンレーMUFG証券株式会社 | 188,697 | 1% | ▲ | 5,900 |
| 2025-07-31 | 3763 | UBS AG | 77,247 | 0% | ▼ | -2,200 |
| 2025-07-30 | 3763 | UBS AG | 79,447 | 1% | ▲ | 2,400 |
| 2025-07-29 | 3763 | モルガン・スタンレーMUFG証券株式会社 | 182,797 | 1% | ▼ | -6,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 33,500 | 2,400 | 23,300 | 2,400 | 10,200 | 0 |
| 2025-08-15 | 36,400 | 2,700 | 22,500 | 2,700 | 13,900 | 0 |
| 2025-08-08 | 25,900 | 2,500 | 16,600 | 2,500 | 9,300 | 0 |
| 2025-08-01 | 35,400 | 2,300 | 22,700 | 2,300 | 12,700 | 0 |