[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:227億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 1,575 | 1,593 | 1,556 | 1,593 | 84,900 | 20,700 | 100% | ▲▲▲▲ | 1741 | 0 | 0 | 100% | 15% |
| 20260317 | 1,575 | 1,590 | 1,562 | 1,590 | 64,200 | -57,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260316 | 1,516 | 1,566 | 1,516 | 1,552 | 121,200 | 38,100 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 15% |
| 20260311 | 1,482 | 1,533 | 1,477 | 1,515 | 73,600 | -10,600 | 103% | ▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20260306 | 1,463 | 1,491 | 1,443 | 1,491 | 97,900 | -900 | 102% | ▲▲ | 2282 | 0 | 7 | 100% | 10% |
| 20260313 | 1,474 | 1,532 | 1,468 | 1,506 | 83,100 | -12,800 | 101% | ▲ | 2282 | 51 | 2 | 99% | 11% |
| 20260309 | 1,413 | 1,486 | 1,411 | 1,473 | 117,300 | 19,400 | 99% | ▼ | 7777 | 0 | 3 | 99% | 9% |
| 20260310 | 1,476 | 1,490 | 1,456 | 1,478 | 84,200 | -33,100 | 100% | ▲ | 2222 | 0 | 5 | 99% | 9% |
| 20260312 | 1,489 | 1,503 | 1,466 | 1,492 | 95,900 | 22,300 | 98% | ▼ | 7717 | 0 | 4 | 98% | 10% |
| 20260305 | 1,473 | 1,478 | 1,430 | 1,464 | 98,800 | -15,300 | 102% | ▲ | 2222 | 0 | 8 | 98% | 8% |
| 20260319 | 1,557 | 1,560 | 1,492 | 1,530 | 116,600 | 31,700 | 96% | ▼ | 7777 | 0 | 0 | 96% | 10% |
| 20260303 | 1,444 | 1,473 | 1,430 | 1,450 | 90,700 | -18,100 | 99% | ▼▼ | 8888 | 0 | 10 | 94% | 7% |
| 20260227 | 1,473 | 1,500 | 1,462 | 1,490 | 89,000 | -16,500 | 104% | ▲▲ | 2222 | 0 | 12 | 93% | 10% |
| 20260324 | 1,508 | 1,525 | 1,471 | 1,482 | 90,300 | -44,700 | 101% | ▲ | 2282 | 0 | 0 | 93% | 7% |
| 20260325 | 1,483 | 1,508 | 1,469 | 1,480 | 66,600 | -23,700 | 100% | ▼ | 8888 | 0 | 0 | 93% | 7% |
| 20260304 | 1,446 | 1,465 | 1,410 | 1,431 | 114,100 | 23,400 | 99% | ▼▼▼ | 7717 | 24 | 9 | 92% | 6% |
| 20260323 | 1,524 | 1,524 | 1,468 | 1,472 | 135,000 | 18,400 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 6% |
| 20260326 | 1,456 | 1,469 | 1,431 | 1,453 | 83,400 | 16,800 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20260302 | 1,475 | 1,484 | 1,452 | 1,464 | 108,800 | 19,800 | 98% | ▼ | 7717 | 0 | 11 | 91% | 8% |
| 20260226 | 1,433 | 1,457 | 1,410 | 1,436 | 105,500 | -21,200 | 103% | ▲ | 2222 | 0 | 10 | 87% | 6% |
| 20260225 | 1,405 | 1,417 | 1,375 | 1,389 | 126,700 | 39,000 | 99% | ▼▼▼ | 7777 | 24 | 3 | 84% | 3% |
| 20260224 | 1,413 | 1,419 | 1,390 | 1,398 | 87,700 | 14,600 | 98% | ▼▼ | 7777 | 0 | 4 | 84% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 3763 | UBS AG | 215,963 | 1% | ▼ | -14,200 |
| 2026-03-03 | 3763 | Barclays Capital Securities Ltd | 160,176 | 1% | ▲ | 3,700 |
| 2026-03-04 | 3763 | Barclays Capital Securities Ltd | 153,676 | 0% | ▼ | -6,500 |
| 2026-03-16 | 3763 | UBS AG | 186,163 | 1% | ▼ | -29,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 48,400 | 53,500 | 18,100 | 53,500 | 30,300 | 0 |
| 2026-03-06 | 45,800 | 112,900 | 17,700 | 112,900 | 28,100 | 0 |
| 2026-03-13 | 45,100 | 185,000 | 17,400 | 185,000 | 27,700 | 0 |
| 2026-03-19 | 43,900 | 272,600 | 22,300 | 272,600 | 21,600 | 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 |