[4389]プロパテＤＢ:【不動産管理ソフト】不動産投資信託（REＩT）向け
Yahoo! 【グロース/情報･通信業】 売上高:33200 当期純利益:6340 総資産:48360 時価:58億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 970 | 970 | 940 | 952 | 18,800 | 7,900 | 98% | ▼ | 1117 | 0 | 6 | 95% | 10% |
| 20250729 | 952 | 965 | 938 | 965 | 5,900 | -12,900 | 101% | ▲ | 8882 | 0 | 5 | 97% | 11% |
| 20250730 | 974 | 984 | 956 | 974 | 7,500 | 1,600 | 101% | ▲▲ | 1111 | 0 | 4 | 98% | 12% |
| 20250731 | 987 | 998 | 972 | 990 | 21,800 | 14,300 | 102% | ▲▲▲ | 1111 | 0 | 4 | 99% | 12% |
| 20250801 | 993 | 998 | 980 | 995 | 13,200 | -8,600 | 101% | ▲▲▲▲ | 5222 | 0 | 3 | 100% | 13% |
| 20250804 | 981 | 1,068 | 980 | 1,036 | 23,200 | 10,000 | 104% | ▲▲▲▲▲ | 1471 | 0 | 1 | 100% | 18% |
| 20250805 | 1,069 | 1,070 | 1,027 | 1,043 | 14,000 | -9,200 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250806 | 1,043 | 1,064 | 1,043 | 1,050 | 10,000 | -4,000 | 101% | ▲▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 19% |
| 20250807 | 1,051 | 1,069 | 1,030 | 1,043 | 21,800 | 11,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 18% |
| 20250808 | 1,013 | 1,036 | 994 | 1,011 | 40,600 | 18,800 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 15% |
| 20250812 | 1,003 | 1,010 | 998 | 1,005 | 6,000 | -34,600 | 99% | ▼▼▼ | 8288 | 0 | 0 | 96% | 14% |
| 20250813 | 1,009 | 1,065 | 1,008 | 1,023 | 12,000 | 6,000 | 102% | ▲ | 1111 | 0 | 0 | 97% | 16% |
| 20250814 | 1,035 | 1,035 | 1,010 | 1,010 | 4,800 | -7,200 | 99% | ▼ | 8228 | 0 | 0 | 96% | 15% |
| 20250815 | 1,010 | 1,015 | 1,007 | 1,010 | 4,900 | 100 | 100% | -- | 7774 | 0 | 0 | 96% | 15% |
| 20250818 | 1,013 | 1,019 | 1,010 | 1,018 | 2,000 | -2,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 16% |
| 20250819 | 1,018 | 1,056 | 1,010 | 1,010 | 6,200 | 4,200 | 99% | ▼ | 1417 | 0 | 0 | 96% | 15% |
| 20250820 | 1,006 | 1,016 | 1,004 | 1,010 | 6,000 | -200 | 100% | -- | 8885 | 0 | 0 | 96% | 14% |
| 20250821 | 1,010 | 1,022 | 1,010 | 1,022 | 4,700 | -1,300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 13% |
| 20250822 | 1,022 | 1,032 | 1,001 | 1,016 | 2,800 | -1,900 | 99% | ▼ | 2828 | 0 | 0 | 97% | 7% |
| 20250825 | 1,046 | 1,046 | 980 | 1,033 | 6,300 | 3,500 | 102% | ▲ | 1711 | 0 | 0 | 98% | 9% |
| 20250826 | 1,033 | 1,033 | 1,000 | 1,000 | 500 | -5,800 | 97% | ▼ | 8288 | 0 | 0 | 95% | 4% |
| 20250827 | 1,000 | 1,000 | 987 | 988 | 1,000 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 100,300 | 4,800 | 75,700 | 0 | 24,600 | 4,800 |
| 2025-08-15 | 100,700 | 5,100 | 75,700 | 0 | 25,000 | 5,100 |
| 2025-08-08 | 105,700 | 6,100 | 78,700 | 0 | 27,000 | 6,100 |
| 2025-08-01 | 128,400 | 8,800 | 99,900 | 0 | 28,500 | 8,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-17 15:49 | S100VX3S | 光通信株式会社 | 変更報告書 |
| 2025-04-15 15:53 | S100VMDP | 光通信株式会社 | 変更報告書 |
| 2025-02-03 15:59 | S100V585 | 光通信株式会社 | 変更報告書 |
| 2024-11-18 16:16 | S100URLB | 光通信株式会社 | 変更報告書 |
| 2024-08-20 15:17 | S100U8GE | 光通信株式会社 | 変更報告書 |
| 2024-07-04 15:06 | S100TY8U | 光通信株式会社 | 変更報告書 |
| 2024-06-05 15:16 | S100TJ6N | 光通信株式会社 | 変更報告書 |
| 2024-05-23 15:10 | S100TGS3 | 光通信株式会社 | 大量保有報告書 |