[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:225億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 1,412 | 1,443 | 1,408 | 1,441 | 77,000 | 14,200 | 104% | ▲▲▲ | 1111 | 40 | 0 | 96% | 9% |
| 20260402 | 1,415 | 1,423 | 1,382 | 1,387 | 45,200 | 5,700 | 97% | ▼ | 7717 | 0 | 0 | 87% | 1% |
| 20260416 | 1,364 | 1,393 | 1,362 | 1,382 | 62,800 | -6,000 | 104% | ▲▲ | 2222 | 0 | 2 | 90% | 4% |
| 20260415 | 1,342 | 1,364 | 1,330 | 1,334 | 68,800 | 11,100 | 100% | ▲ | 1471 | 0 | 3 | 84% | 1% |
| 20260414 | 1,348 | 1,360 | 1,330 | 1,332 | 57,700 | -1,900 | 99% | ▼ | 2228 | 0 | 4 | 84% | 1% |
| 20260413 | 1,332 | 1,351 | 1,327 | 1,343 | 59,600 | -6,900 | 100% | ▲▲ | 8282 | 0 | 5 | 84% | 1% |
| 20260410 | 1,343 | 1,355 | 1,321 | 1,340 | 66,500 | -15,600 | 101% | ▲ | 8882 | 0 | 6 | 84% | 1% |
| 20260409 | 1,363 | 1,384 | 1,325 | 1,325 | 82,100 | 10,400 | 98% | ▼ | 1717 | 0 | 7 | 83% | 0% |
| 20260408 | 1,360 | 1,361 | 1,341 | 1,358 | 71,700 | -14,500 | 101% | ▲▲ | 2222 | 0 | 8 | 85% | 2% |
| 20260407 | 1,336 | 1,347 | 1,322 | 1,343 | 86,200 | 15,900 | 101% | ▲ | 7771 | 0 | 9 | 84% | 1% |
| 20260406 | 1,386 | 1,391 | 1,330 | 1,330 | 70,300 | 40,500 | 95% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260403 | 1,387 | 1,426 | 1,385 | 1,394 | 29,800 | -15,400 | 101% | ▲ | 2282 | 0 | 0 | 88% | 2% |
| 20260317 | 1,575 | 1,590 | 1,562 | 1,590 | 64,200 | -57,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260401 | 1,397 | 1,431 | 1,397 | 1,423 | 39,500 | -5,900 | 104% | ▲ | 2222 | 0 | 0 | 89% | 4% |
| 20260331 | 1,391 | 1,422 | 1,372 | 1,372 | 45,400 | -48,300 | 97% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260330 | 1,425 | 1,429 | 1,395 | 1,412 | 93,700 | -10,700 | 94% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260327 | 1,447 | 1,497 | 1,428 | 1,497 | 104,400 | 21,000 | 103% | ▲ | 1771 | 0 | 0 | 94% | 5% |
| 20260326 | 1,456 | 1,469 | 1,431 | 1,453 | 83,400 | 16,800 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20260325 | 1,483 | 1,508 | 1,469 | 1,480 | 66,600 | -23,700 | 100% | ▼ | 8888 | 0 | 0 | 93% | 7% |
| 20260324 | 1,508 | 1,525 | 1,471 | 1,482 | 90,300 | -44,700 | 101% | ▲ | 2282 | 0 | 0 | 93% | 7% |
| 20260323 | 1,524 | 1,524 | 1,468 | 1,472 | 135,000 | 18,400 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 6% |
| 20260319 | 1,557 | 1,560 | 1,492 | 1,530 | 116,600 | 31,700 | 96% | ▼ | 7777 | 0 | 0 | 96% | 10% |
| 20260318 | 1,575 | 1,593 | 1,556 | 1,593 | 84,900 | 20,700 | 100% | ▲▲▲▲ | 1741 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 43,900 | 272,600 | 22,300 | 272,600 | 21,600 | 0 |
| 2026-03-27 | 32,900 | 427,100 | 14,600 | 427,100 | 18,300 | 0 |
| 2026-04-03 | 53,100 | 10,200 | 15,600 | 10,200 | 37,500 | 0 |
| 2026-04-10 | 75,700 | 9,500 | 18,100 | 9,500 | 57,600 | 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 |