[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:33億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250917 | 1,002 | 1,018 | 1,002 | 1,007 | 5,300 | 1,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 1% |
20250908 | 1,000 | 1,012 | 1,000 | 1,005 | 4,200 | 400 | 100% | ▲▲ | 1441 | 0 | 0 | 99% | 1% |
20250918 | 1,006 | 1,006 | 1,000 | 1,003 | 1,700 | -3,600 | 100% | ▼ | 8828 | 0 | 0 | 99% | 1% |
20250909 | 1,007 | 1,012 | 997 | 1,000 | 8,000 | 3,800 | 100% | ▼ | 4717 | 0 | 0 | 98% | 0% |
20250912 | 1,001 | 1,001 | 995 | 1,000 | 4,400 | 600 | 100% | ▲ | 1411 | 0 | 0 | 99% | 0% |
20250916 | 1,000 | 1,003 | 996 | 1,000 | 3,500 | -900 | 100% | -- | 2285 | 0 | 0 | 99% | 0% |
20250910 | 1,000 | 1,001 | 997 | 998 | 3,100 | -4,900 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 0% |
20250911 | 999 | 1,000 | 995 | 996 | 3,800 | 700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
20250922 | 992 | 999 | 992 | 992 | 3,300 | -6,100 | 100% | ▲ | 8282 | 0 | 0 | 98% | 0% |
20250919 | 1,003 | 1,003 | 982 | 991 | 9,400 | 7,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
20250924 | 993 | 995 | 990 | 990 | 2,500 | -800 | 100% | ▼ | 8828 | 0 | 0 | 98% | 0% |
20250925 | 989 | 991 | 979 | 981 | 8,000 | 5,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
20251007 | 980 | 980 | 970 | 973 | 4,600 | -700 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 97% | 5% |
20250926 | 980 | 992 | 961 | 971 | 7,400 | -600 | 99% | ▼▼▼ | 2888 | 0 | 0 | 96% | 0% |
20250929 | 970 | 975 | 963 | 971 | 4,500 | -2,900 | 100% | -- | 8285 | 0 | 0 | 96% | 0% |
20251006 | 957 | 985 | 957 | 967 | 5,300 | 2,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 5% |
20250930 | 962 | 972 | 961 | 961 | 2,400 | -2,100 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
20251008 | 970 | 970 | 960 | 960 | 2,300 | -2,300 | 99% | ▼ | 8888 | 0 | 0 | 95% | 4% |
20251003 | 929 | 950 | 929 | 950 | 3,200 | -1,800 | 102% | ▲▲ | 2282 | 0 | 0 | 94% | 3% |
20251002 | 938 | 940 | 925 | 929 | 5,000 | 100 | 101% | ▲ | 7171 | 0 | 0 | 92% | 1% |
20251001 | 961 | 961 | 923 | 923 | 4,900 | 2,500 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 108,600 | 0 | 90,400 | 0 | 18,200 | 0 |
2025-09-19 | 112,400 | 0 | 90,800 | 0 | 21,600 | 0 |
2025-09-26 | 108,600 | 0 | 86,700 | 0 | 21,900 | 0 |
2025-10-03 | 105,700 | 0 | 83,400 | 0 | 22,300 | 0 |