[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:54億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 980 | 980 | 929 | 929 | 11,600 | 10,400 | 94% | ▼ | 7717 | 0 | 0 | 90% | 1% |
| 20250912 | 974 | 990 | 956 | 990 | 16,100 | 4,500 | 107% | ▲ | 1171 | 0 | 0 | 96% | 8% |
| 20250819 | 1,018 | 1,056 | 1,010 | 1,010 | 6,200 | 4,200 | 99% | ▼ | 1417 | 0 | 0 | 96% | 15% |
| 20250825 | 1,046 | 1,046 | 980 | 1,033 | 6,300 | 3,500 | 102% | ▲ | 1711 | 0 | 0 | 98% | 9% |
| 20250904 | 957 | 972 | 920 | 920 | 7,300 | 3,300 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250918 | 910 | 925 | 905 | 911 | 8,200 | 2,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250902 | 1,000 | 1,000 | 980 | 981 | 2,800 | 1,900 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250903 | 978 | 978 | 957 | 957 | 4,000 | 1,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250829 | 1,018 | 1,031 | 1,005 | 1,031 | 2,700 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250828 | 989 | 1,020 | 975 | 1,020 | 1,600 | 600 | 103% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20250827 | 1,000 | 1,000 | 987 | 988 | 1,000 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20250910 | 971 | 985 | 959 | 985 | 1,200 | 400 | 101% | ▲▲ | 1771 | 0 | 0 | 95% | 7% |
| 20250820 | 1,006 | 1,016 | 1,004 | 1,010 | 6,000 | -200 | 100% | -- | 8885 | 0 | 0 | 96% | 14% |
| 20250905 | 920 | 974 | 920 | 974 | 6,200 | -1,100 | 106% | ▲ | 2582 | 0 | 1 | 94% | 6% |
| 20250909 | 973 | 973 | 971 | 971 | 800 | -1,200 | 101% | ▲ | 8282 | 0 | 0 | 94% | 6% |
| 20250821 | 1,010 | 1,022 | 1,010 | 1,022 | 4,700 | -1,300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 13% |
| 20250901 | 1,019 | 1,029 | 1,000 | 1,000 | 900 | -1,800 | 97% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250822 | 1,022 | 1,032 | 1,001 | 1,016 | 2,800 | -1,900 | 99% | ▼ | 2828 | 0 | 0 | 97% | 7% |
| 20250818 | 1,013 | 1,019 | 1,010 | 1,018 | 2,000 | -2,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 16% |
| 20250916 | 995 | 1,001 | 940 | 940 | 12,200 | -3,900 | 95% | ▼ | 2828 | 0 | 0 | 91% | 2% |
| 20250908 | 989 | 989 | 961 | 961 | 2,000 | -4,200 | 99% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20250826 | 1,033 | 1,033 | 1,000 | 1,000 | 500 | -5,800 | 97% | ▼ | 8288 | 0 | 0 | 95% | 4% |
| 20250917 | 938 | 941 | 910 | 916 | 6,100 | -6,100 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
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 |
| 2025-08-29 | 100,400 | 4,700 | 75,900 | 0 | 24,500 | 4,700 |
| 2025-09-05 | 100,200 | 4,700 | 75,000 | 0 | 25,200 | 4,700 |
| 2025-09-12 | 102,400 | 4,700 | 76,800 | 0 | 25,600 | 4,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-23 15:10 | S100TGS3 | 光通信株式会社 | 大量保有報告書 |
| 2024-06-05 15:16 | S100TJ6N | 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 |
| 2024-08-20 15:17 | S100U8GE | 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 |
| 2025-02-03 15:59 | S100V585 | 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 |
| 2025-06-17 15:49 | S100VX3S | 光通信株式会社 | 変更報告書 |