[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:253億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 1,529 | 1,536 | 1,513 | 1,533 | 53,000 | -19,600 | 100% | ▼ | 8228 | 0 | 4 | 100% | 16% |
| 20260501 | 1,535 | 1,540 | 1,507 | 1,530 | 53,600 | 600 | 100% | ▼▼ | 1717 | 0 | 3 | 99% | 15% |
| 20260414 | 1,348 | 1,360 | 1,330 | 1,332 | 57,700 | -1,900 | 99% | ▼ | 2228 | 0 | 4 | 84% | 1% |
| 20260507 | 1,530 | 1,557 | 1,530 | 1,545 | 58,600 | 5,000 | 101% | ▲ | 1171 | 0 | 2 | 100% | 17% |
| 20260413 | 1,332 | 1,351 | 1,327 | 1,343 | 59,600 | -6,900 | 100% | ▲▲ | 8282 | 0 | 5 | 84% | 1% |
| 20260416 | 1,364 | 1,393 | 1,362 | 1,382 | 62,800 | -6,000 | 104% | ▲▲ | 2222 | 0 | 2 | 90% | 4% |
| 20260410 | 1,343 | 1,355 | 1,321 | 1,340 | 66,500 | -15,600 | 101% | ▲ | 8882 | 0 | 6 | 84% | 1% |
| 20260415 | 1,342 | 1,364 | 1,330 | 1,334 | 68,800 | 11,100 | 100% | ▲ | 1471 | 0 | 3 | 84% | 1% |
| 20260408 | 1,360 | 1,361 | 1,341 | 1,358 | 71,700 | -14,500 | 101% | ▲▲ | 2222 | 0 | 8 | 85% | 2% |
| 20260428 | 1,503 | 1,538 | 1,503 | 1,538 | 72,600 | -5,700 | 102% | ▲ | 8882 | 0 | 5 | 100% | 16% |
| 20260417 | 1,412 | 1,443 | 1,408 | 1,441 | 77,000 | 14,200 | 104% | ▲▲▲ | 1111 | 40 | 2 | 96% | 9% |
| 20260423 | 1,489 | 1,509 | 1,466 | 1,483 | 78,100 | -18,900 | 99% | ▼▼ | 8888 | 0 | 8 | 97% | 12% |
| 20260427 | 1,535 | 1,541 | 1,513 | 1,513 | 78,300 | -30,500 | 100% | ▼ | 2228 | 0 | 6 | 99% | 14% |
| 20260409 | 1,363 | 1,384 | 1,325 | 1,325 | 82,100 | 10,400 | 98% | ▼ | 1717 | 0 | 7 | 83% | 0% |
| 20260421 | 1,525 | 1,560 | 1,514 | 1,532 | 82,700 | -16,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 16% |
| 20260407 | 1,336 | 1,347 | 1,322 | 1,343 | 86,200 | 15,900 | 101% | ▲ | 7771 | 0 | 9 | 84% | 1% |
| 20260422 | 1,525 | 1,535 | 1,485 | 1,494 | 97,000 | 14,300 | 98% | ▼ | 7747 | 0 | 9 | 98% | 13% |
| 20260420 | 1,450 | 1,522 | 1,442 | 1,514 | 98,900 | 21,900 | 105% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 14% |
| 20260508 | 1,559 | 1,633 | 1,550 | 1,618 | 101,100 | 42,500 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 22% |
| 20260424 | 1,529 | 1,539 | 1,492 | 1,520 | 108,800 | 30,700 | 102% | ▲ | 1111 | 0 | 7 | 99% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 75,700 | 9,500 | 18,100 | 9,500 | 57,600 | 0 |
| 2026-04-17 | 87,100 | 13,400 | 18,700 | 13,400 | 68,400 | 0 |
| 2026-04-24 | 75,300 | 13,600 | 21,300 | 13,600 | 54,000 | 0 |
| 2026-05-01 | 71,600 | 13,600 | 18,300 | 13,600 | 53,300 | 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 |