[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:267億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,638 | 1,656 | 1,625 | 1,643 | 39,900 | 12,100 | 100% | ▲▲▲▲ | 1111 | 0 | 6 | 95% | 5% |
| 20251223 | 1,630 | 1,664 | 1,630 | 1,637 | 34,600 | -5,300 | 100% | ▼ | 2288 | 0 | 3 | 96% | 5% |
| 20251224 | 1,658 | 1,695 | 1,658 | 1,685 | 57,500 | 22,900 | 103% | ▲ | 1111 | 0 | 6 | 100% | 8% |
| 20251225 | 1,685 | 1,735 | 1,680 | 1,719 | 54,000 | -3,500 | 102% | ▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20251226 | 1,719 | 1,725 | 1,691 | 1,710 | 29,300 | -24,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20251229 | 1,703 | 1,725 | 1,701 | 1,724 | 38,000 | 8,700 | 101% | ▲ | 4171 | 0 | 0 | 100% | 11% |
| 20251230 | 1,724 | 1,753 | 1,712 | 1,719 | 49,000 | 11,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20260105 | 1,710 | 1,761 | 1,692 | 1,745 | 74,100 | 25,100 | 102% | ▲ | 1771 | 0 | 0 | 100% | 12% |
| 20260106 | 1,745 | 1,802 | 1,745 | 1,762 | 50,000 | -24,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260107 | 1,761 | 1,800 | 1,735 | 1,778 | 44,800 | -5,200 | 101% | ▲▲▲ | 8822 | 0 | 0 | 100% | 14% |
| 20260108 | 1,784 | 1,794 | 1,724 | 1,724 | 76,800 | 32,000 | 97% | ▼ | 7717 | 0 | 0 | 97% | 11% |
| 20260109 | 1,712 | 1,756 | 1,712 | 1,726 | 62,600 | -14,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 11% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 55,400 | 10,200 | 37,400 | 10,200 | 18,000 | 0 |
| 2026-01-09 | 61,900 | 9,900 | 43,500 | 9,900 | 18,400 | 0 |
| 2025-12-26 | 73,900 | 10,200 | 47,800 | 10,200 | 26,100 | 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 |