[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:251億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260519 | 1,566 | 1,604 | 1,554 | 1,595 | 99,400 | -60,100 | 103% | ▲ | 8282 | 0 | 0 | 98% | 15% |
| 20260522 | 1,611 | 1,628 | 1,548 | 1,561 | 73,100 | -37,900 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20260529 | 1,638 | 1,656 | 1,607 | 1,607 | 56,800 | -29,900 | 98% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20260527 | 1,610 | 1,622 | 1,575 | 1,606 | 38,000 | -25,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260511 | 1,605 | 1,618 | 1,582 | 1,607 | 76,500 | -24,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 21% |
| 20260525 | 1,601 | 1,623 | 1,564 | 1,582 | 50,300 | -22,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20260430 | 1,529 | 1,536 | 1,513 | 1,533 | 53,000 | -19,600 | 100% | ▼ | 8228 | 0 | 4 | 100% | 16% |
| 20260512 | 1,597 | 1,625 | 1,588 | 1,612 | 57,500 | -19,000 | 100% | ▲ | 2282 | 0 | 0 | 100% | 22% |
| 20260520 | 1,584 | 1,627 | 1,578 | 1,614 | 82,900 | -16,500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20260428 | 1,503 | 1,538 | 1,503 | 1,538 | 72,600 | -5,700 | 102% | ▲ | 8882 | 0 | 5 | 100% | 16% |
| 20260513 | 1,612 | 1,655 | 1,612 | 1,629 | 54,300 | -3,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20260501 | 1,535 | 1,540 | 1,507 | 1,530 | 53,600 | 600 | 100% | ▼▼ | 1717 | 0 | 3 | 99% | 15% |
| 20260507 | 1,530 | 1,557 | 1,530 | 1,545 | 58,600 | 5,000 | 101% | ▲ | 1171 | 0 | 2 | 100% | 17% |
| 20260526 | 1,578 | 1,617 | 1,570 | 1,610 | 63,500 | 13,200 | 102% | ▲▲ | 7171 | 51 | 0 | 99% | 9% |
| 20260515 | 1,638 | 1,653 | 1,607 | 1,630 | 102,500 | 18,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 22% |
| 20260521 | 1,628 | 1,648 | 1,580 | 1,601 | 111,000 | 28,100 | 99% | ▼ | 1117 | 0 | 0 | 98% | 8% |
| 20260514 | 1,635 | 1,650 | 1,563 | 1,587 | 83,600 | 29,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 19% |
| 20260508 | 1,559 | 1,633 | 1,550 | 1,618 | 101,100 | 42,500 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 22% |
| 20260528 | 1,605 | 1,636 | 1,586 | 1,632 | 86,700 | 48,700 | 102% | ▲ | 1171 | 10 | 0 | 100% | 8% |
| 20260518 | 1,590 | 1,622 | 1,530 | 1,554 | 159,500 | 57,000 | 95% | ▼ | 7777 | 0 | 0 | 95% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-11 | 3763 | UBS AG | 157,921 | 0% | ▼ | -2,359 |
| 2026-05-12 | 3763 | GOLDMAN SACHS INTERNATIONAL | 161,503 | 1% | ▲ | |
| 2026-05-14 | 3763 | UBS AG | 169,121 | 1% | ▲ | 11,200 |
| 2026-05-19 | 3763 | GOLDMAN SACHS INTERNATIONAL | 155,403 | 0% | ▼ | -6,100 |
| 2026-05-21 | 3763 | GOLDMAN SACHS INTERNATIONAL | 162,203 | 1% | ▲ | 6,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 71,600 | 13,600 | 18,300 | 13,600 | 53,300 | 0 |
| 2026-05-15 | 78,000 | 13,900 | 23,100 | 13,900 | 54,900 | 0 |
| 2026-05-22 | 66,700 | 13,600 | 17,900 | 13,600 | 48,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-20 15:55 | S100USG1 | 光通信株式会社 | 大量保有報告書 |
| 2025-02-14 15:35 | S100V86R | 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 |
| 2025-04-07 16:06 | S100VJQI | 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 |
| 2025-05-30 15:45 | S100VTLY | 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 |
| 2025-08-28 16:20 | S100WLZY | 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 |
| 2026-02-16 15:47 | S100XK21 | 光通信株式会社 | 変更報告書 |
| 2026-05-21 15:40 | S100Y5DC | 光通信株式会社 | 変更報告書 |