[5250]プライムスト:【CMS】超高速CMS実行環境「KUSANAGI」を中心とした製品群の開発・提供
Yahoo! 【スタンダード/25情報･通信業】 売上高:8570 当期純利益:1510 総資産:16370 時価:37億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260126 | 1,048 | 1,090 | 1,040 | 1,090 | 6,800 | -13,600 | 104% | ▲ | 5282 | 0 | 0 | 88% | 4% |
| 20260113 | 1,202 | 1,240 | 1,202 | 1,230 | 7,200 | -6,100 | 102% | ▲ | 8282 | 0 | 0 | 81% | 6% |
| 20260210 | 1,061 | 1,064 | 1,052 | 1,052 | 600 | -6,000 | 99% | ▼▼ | 8888 | 0 | 0 | 85% | 1% |
| 20260116 | 1,198 | 1,198 | 1,142 | 1,152 | 7,900 | -4,600 | 96% | ▼▼ | 8888 | 0 | 0 | 76% | 0% |
| 20260128 | 1,033 | 1,066 | 1,033 | 1,066 | 4,000 | -3,100 | 102% | ▲ | 8582 | 0 | 0 | 86% | 2% |
| 20260121 | 1,135 | 1,135 | 1,126 | 1,130 | 1,400 | -2,900 | 99% | ▼▼ | 8888 | 0 | 0 | 75% | 0% |
| 20260114 | 1,230 | 1,245 | 1,230 | 1,244 | 4,900 | -2,300 | 101% | ▲▲ | 2222 | 0 | 0 | 82% | 8% |
| 20260120 | 1,157 | 1,157 | 1,130 | 1,138 | 4,300 | -2,300 | 99% | ▼ | 8828 | 0 | 0 | 75% | 0% |
| 20260129 | 1,069 | 1,069 | 1,050 | 1,051 | 2,200 | -1,800 | 99% | ▼ | 2228 | 0 | 0 | 84% | 1% |
| 20260204 | 1,062 | 1,078 | 1,062 | 1,066 | 500 | -1,400 | 100% | ▲ | 2882 | 0 | 0 | 86% | 2% |
| 20260119 | 1,152 | 1,170 | 1,140 | 1,152 | 6,600 | -1,300 | 100% | -- | 8885 | 0 | 0 | 76% | 0% |
| 20260203 | 1,070 | 1,073 | 1,063 | 1,065 | 1,900 | -800 | 100% | ▼ | 2228 | 0 | 0 | 86% | 2% |
| 20260205 | 1,066 | 1,066 | 1,066 | 1,066 | 100 | -400 | 100% | -- | 8225 | 0 | 0 | 86% | 2% |
| 20260202 | 1,069 | 1,072 | 1,051 | 1,070 | 2,700 | 200 | 101% | ▲▲ | 1111 | 0 | 0 | 86% | 2% |
| 20260127 | 1,087 | 1,087 | 1,033 | 1,045 | 7,100 | 300 | 96% | ▼ | 7717 | 0 | 0 | 84% | 0% |
| 20260130 | 1,050 | 1,062 | 1,045 | 1,062 | 2,500 | 300 | 101% | ▲ | 7771 | 0 | 0 | 85% | 2% |
| 20260206 | 1,064 | 1,079 | 1,061 | 1,077 | 2,000 | 1,900 | 101% | ▲ | 1771 | 0 | 0 | 87% | 3% |
| 20260212 | 1,052 | 1,060 | 1,051 | 1,052 | 2,600 | 2,000 | 100% | -- | 7774 | 0 | 0 | 88% | 1% |
| 20260209 | 1,080 | 1,080 | 1,060 | 1,061 | 6,600 | 4,600 | 99% | ▼ | 1717 | 0 | 0 | 85% | 2% |
| 20260115 | 1,209 | 1,215 | 1,192 | 1,200 | 12,500 | 7,600 | 96% | ▼ | 7777 | 0 | 0 | 79% | 4% |
| 20260123 | 1,088 | 1,090 | 1,019 | 1,053 | 20,400 | 8,900 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260122 | 1,124 | 1,126 | 1,055 | 1,097 | 11,500 | 10,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 75% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 60,200 | 0 | 45,700 | 0 | 14,500 | 0 |
| 2026-01-23 | 62,300 | 0 | 46,900 | 0 | 15,400 | 0 |
| 2026-01-30 | 61,800 | 0 | 47,000 | 0 | 14,800 | 0 |
| 2026-02-06 | 60,500 | 0 | 46,800 | 0 | 13,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-27 11:31 | S100UFQF | 中村 けん牛 | 変更報告書 |
| 2024-11-08 11:45 | S100UOAS | 中村 けん牛 | 変更報告書 |
| 2025-07-11 10:57 | S100WCFD | 中村 けん牛 | 変更報告書 |
| 2025-12-01 10:41 | S100X7NL | 中村 けん牛 | 変更報告書 |
| 2025-12-24 15:08 | S100XAF7 | ＧＭＯインターネットグループ株式会社 | 大量保有報告書 |
| 2025-12-26 10:10 | S100XDDV | 中村 けん牛 | 変更報告書（短期大量譲渡） |
| 2025-12-26 15:36 | S100XDL1 | 中村 けん牛 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-14 16:51 | S100XFSH | 中村 けん牛 | 変更報告書 |
| 2026-01-15 10:09 | S100XFVJ | 中村 けん牛 | 訂正報告書（大量保有報告書・変更報告書） |