[5580]プロディ:【音声】音声コミュニケーションのDXに向けたワンストップ・ソリューションの提供
Yahoo! 【グロース/情報･通信業】 売上高:21960 当期純利益:1480 総資産:12080 時価:28億円
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 | 1,787 | 1,787 | 1,758 | 1,758 | 2,600 | -100 | 100% | ▲▲ | 5222 | 0 | 6 | 100% | 17% |
| 20250729 | 1,784 | 1,793 | 1,766 | 1,779 | 4,400 | 1,800 | 101% | ▲▲▲ | 1171 | 0 | 5 | 100% | 19% |
| 20250730 | 1,795 | 1,847 | 1,795 | 1,823 | 14,500 | 10,100 | 102% | ▲▲▲▲ | 1111 | 0 | 4 | 100% | 22% |
| 20250731 | 1,870 | 1,870 | 1,829 | 1,829 | 10,000 | -4,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250801 | 1,869 | 1,878 | 1,834 | 1,852 | 5,800 | -4,200 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 17% |
| 20250804 | 1,857 | 1,897 | 1,856 | 1,897 | 5,400 | -400 | 102% | ▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 15% |
| 20250805 | 1,897 | 1,897 | 1,879 | 1,895 | 5,400 | 0 | 100% | ▼ | 5228 | 0 | 0 | 100% | 15% |
| 20250806 | 1,895 | 1,929 | 1,893 | 1,910 | 8,800 | 3,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 16% |
| 20250807 | 1,915 | 1,929 | 1,904 | 1,914 | 3,500 | -5,300 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 16% |
| 20250808 | 1,914 | 1,921 | 1,895 | 1,896 | 5,400 | 1,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 15% |
| 20250812 | 1,897 | 1,900 | 1,862 | 1,876 | 14,700 | 9,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250813 | 1,890 | 1,906 | 1,863 | 1,863 | 8,300 | -6,400 | 99% | ▼▼▼ | 2288 | 0 | 0 | 97% | 13% |
| 20250814 | 1,861 | 1,881 | 1,815 | 1,829 | 9,400 | 1,100 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20250815 | 1,805 | 1,848 | 1,805 | 1,848 | 7,700 | -1,700 | 101% | ▲ | 8882 | 0 | 7 | 97% | 10% |
| 20250818 | 1,850 | 1,852 | 1,808 | 1,808 | 12,200 | 4,500 | 98% | ▼ | 1117 | 0 | 0 | 94% | 6% |
| 20250819 | 1,826 | 1,883 | 1,805 | 1,878 | 9,300 | -2,900 | 104% | ▲ | 2882 | 0 | 6 | 98% | 7% |
| 20250820 | 1,883 | 1,883 | 1,838 | 1,873 | 5,300 | -4,000 | 100% | ▼ | 5228 | 0 | 0 | 98% | 7% |
| 20250821 | 1,873 | 1,873 | 1,822 | 1,846 | 6,700 | 1,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250822 | 1,865 | 1,900 | 1,855 | 1,895 | 15,500 | 8,800 | 103% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250825 | 1,902 | 1,930 | 1,902 | 1,916 | 10,800 | -4,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250826 | 1,916 | 1,935 | 1,915 | 1,933 | 13,200 | 2,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250827 | 1,937 | 1,977 | 1,870 | 1,915 | 36,600 | 23,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20250828 | 1,741 | 1,754 | 1,704 | 1,715 | 37,300 | 700 | 90% | ▼▼ | 7777 | 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 | 31,500 | 0 | 20,400 | 0 | 11,100 | 0 |
| 2025-08-15 | 34,900 | 0 | 24,100 | 0 | 10,800 | 0 |
| 2025-08-08 | 37,100 | 0 | 24,200 | 0 | 12,900 | 0 |
| 2025-08-01 | 39,400 | 0 | 26,100 | 0 | 13,300 | 0 |