[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:53億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,534 | 1,535 | 1,510 | 1,519 | 65,300 | -132,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 75% |
| 20251210 | 1,491 | 1,505 | 1,491 | 1,497 | 16,000 | -49,700 | 100% | ▲ | 2282 | 0 | 0 | 98% | 68% |
| 20251202 | 1,512 | 1,516 | 1,504 | 1,508 | 29,100 | -36,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 73% |
| 20251215 | 1,508 | 1,519 | 1,503 | 1,512 | 14,700 | -9,700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 70% |
| 20251205 | 1,504 | 1,509 | 1,504 | 1,506 | 29,100 | -8,700 | 100% | ▲ | 8282 | 0 | 0 | 98% | 69% |
| 20251217 | 1,505 | 1,513 | 1,500 | 1,510 | 12,800 | -8,300 | 100% | ▲ | 8522 | 0 | 0 | 98% | 70% |
| 20251125 | 890 | 900 | 882 | 892 | 3,600 | -2,700 | 100% | ▲ | 8282 | 0 | 2 | 91% | 7% |
| 20251208 | 1,506 | 1,506 | 1,496 | 1,497 | 27,100 | -2,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 68% |
| 20251126 | 1,042 | 1,042 | 1,042 | 1,042 | 2,700 | -900 | 117% | ▲▲ | 2222 | 0 | 2 | 100% | 25% |
| 20251117 | 944 | 944 | 937 | 937 | 800 | -500 | 99% | ▼ | 5228 | 0 | 7 | 96% | 12% |
| 20251120 | 920 | 920 | 912 | 914 | 600 | -500 | 99% | ▼▼▼▼ | 8828 | 0 | 4 | 93% | 9% |
| 20251119 | 918 | 928 | 913 | 920 | 1,100 | -400 | 99% | ▼▼▼ | 8888 | 0 | 5 | 94% | 10% |
| 20251211 | 1,495 | 1,501 | 1,492 | 1,496 | 16,400 | 400 | 100% | ▼ | 7117 | 0 | 0 | 97% | 68% |
| 20251118 | 935 | 935 | 925 | 927 | 1,500 | 700 | 99% | ▼▼ | 7777 | 0 | 6 | 95% | 11% |
| 20251204 | 1,509 | 1,514 | 1,503 | 1,503 | 37,800 | 1,600 | 100% | ▼▼▼▼ | 1417 | 0 | 0 | 98% | 69% |
| 20251127 | 1,321 | 1,321 | 1,321 | 1,321 | 7,500 | 4,800 | 127% | ▲▲▲ | 1111 | 0 | 2 | 100% | 58% |
| 20251121 | 912 | 912 | 869 | 890 | 6,300 | 5,700 | 97% | ▼▼▼▼▼ | 7777 | 0 | 3 | 91% | 7% |
| 20251216 | 1,503 | 1,515 | 1,500 | 1,506 | 21,100 | 6,400 | 100% | ▼ | 7777 | 0 | 0 | 98% | 69% |
| 20251203 | 1,504 | 1,511 | 1,503 | 1,506 | 36,200 | 7,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 69% |
| 20251212 | 1,502 | 1,510 | 1,495 | 1,508 | 24,400 | 8,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 69% |
| 20251209 | 1,497 | 1,497 | 1,485 | 1,495 | 65,700 | 38,600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 68% |
| 20251128 | 1,550 | 1,554 | 1,530 | 1,535 | 197,800 | 190,300 | 116% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 84% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 114,100 | 0 | 86,400 | 0 | 27,700 | 0 |
| 2025-11-28 | 122,400 | 0 | 68,900 | 0 | 53,500 | 0 |
| 2025-12-05 | 103,000 | 0 | 51,500 | 0 | 51,500 | 0 |
| 2025-12-12 | 53,700 | 0 | 40,000 | 0 | 13,700 | 0 |