[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:269億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251225 | 1,685 | 1,735 | 1,680 | 1,719 | 54,000 | -3,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251226 | 1,719 | 1,725 | 1,691 | 1,710 | 29,300 | -24,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20251224 | 1,658 | 1,695 | 1,658 | 1,685 | 57,500 | 22,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251222 | 1,638 | 1,656 | 1,625 | 1,643 | 39,900 | 12,100 | 100% | ▲▲▲▲ | 1111 | 0 | 6 | 95% | 5% |
| 20251219 | 1,606 | 1,648 | 1,606 | 1,638 | 27,800 | -26,300 | 101% | ▲▲▲ | 2882 | 0 | 5 | 91% | 5% |
| 20251223 | 1,630 | 1,664 | 1,630 | 1,637 | 34,600 | -5,300 | 100% | ▼ | 2288 | 0 | 3 | 96% | 5% |
| 20251204 | 1,589 | 1,640 | 1,589 | 1,632 | 64,700 | 15,700 | 103% | ▲ | 1171 | 0 | 15 | 91% | 10% |
| 20251209 | 1,612 | 1,630 | 1,600 | 1,630 | 27,200 | -3,600 | 101% | ▲▲ | 2522 | 0 | 13 | 91% | 9% |
| 20251210 | 1,629 | 1,662 | 1,625 | 1,630 | 41,500 | 14,300 | 100% | -- | 1114 | 0 | 12 | 91% | 9% |
| 20251215 | 1,555 | 1,629 | 1,550 | 1,617 | 52,000 | 20,200 | 104% | ▲▲ | 1771 | 0 | 5 | 90% | 4% |
| 20251218 | 1,618 | 1,639 | 1,611 | 1,616 | 54,100 | 19,200 | 100% | ▲▲ | 1111 | 0 | 6 | 90% | 4% |
| 20251217 | 1,599 | 1,619 | 1,582 | 1,615 | 34,900 | -5,000 | 102% | ▲ | 2282 | 0 | 6 | 90% | 4% |
| 20251208 | 1,600 | 1,628 | 1,600 | 1,613 | 30,800 | 5,600 | 101% | ▲ | 7171 | 0 | 13 | 90% | 8% |
| 20251205 | 1,619 | 1,630 | 1,599 | 1,599 | 25,200 | -39,500 | 98% | ▼ | 8228 | 0 | 15 | 89% | 7% |
| 20251202 | 1,565 | 1,609 | 1,552 | 1,596 | 43,600 | -17,000 | 101% | ▲ | 8882 | 0 | 17 | 89% | 7% |
| 20251216 | 1,617 | 1,617 | 1,581 | 1,582 | 39,900 | -12,100 | 98% | ▼ | 8228 | 0 | 8 | 88% | 2% |
| 20251203 | 1,607 | 1,608 | 1,581 | 1,581 | 49,000 | 5,400 | 99% | ▼ | 7117 | 0 | 17 | 88% | 6% |
| 20251201 | 1,645 | 1,645 | 1,573 | 1,576 | 60,600 | 17,300 | 95% | ▼▼▼▼▼ | 7777 | 0 | 0 | 88% | 6% |
| 20251212 | 1,568 | 1,581 | 1,555 | 1,560 | 31,800 | -62,900 | 100% | ▲ | 8282 | 0 | 9 | 87% | 5% |
| 20251211 | 1,629 | 1,640 | 1,544 | 1,558 | 94,700 | 53,200 | 96% | ▼ | 7747 | 0 | 11 | 87% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 69,600 | 10,200 | 41,100 | 10,200 | 28,500 | 0 |
| 2025-12-12 | 72,500 | 10,000 | 43,500 | 10,000 | 29,000 | 0 |
| 2025-12-19 | 73,000 | 10,000 | 45,200 | 10,000 | 27,800 | 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 |
|---|---|---|---|
| 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 |