[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/25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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,719 | 1,737 | 1,655 | 1,692 | 4,900 | 2,400 | 101% | ▲ | 7771 | 0 | 7 | 99% | 15% |
| 20260114 | 1,693 | 1,693 | 1,651 | 1,692 | 7,400 | 2,500 | 100% | -- | 7774 | 0 | 6 | 99% | 15% |
| 20260115 | 1,690 | 1,739 | 1,658 | 1,739 | 2,400 | -5,000 | 103% | ▲ | 2282 | 0 | 5 | 100% | 16% |
| 20260116 | 1,720 | 1,720 | 1,700 | 1,705 | 4,300 | 1,900 | 98% | ▼ | 7117 | 0 | 4 | 98% | 14% |
| 20260119 | 1,733 | 1,733 | 1,703 | 1,729 | 3,100 | -1,200 | 101% | ▲ | 2222 | 0 | 3 | 99% | 13% |
| 20260120 | 1,747 | 1,770 | 1,728 | 1,770 | 5,700 | 2,600 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20260121 | 1,735 | 1,846 | 1,732 | 1,830 | 9,300 | 3,600 | 103% | ▲▲▲ | 1171 | 0 | 1 | 100% | 18% |
| 20260122 | 1,860 | 1,878 | 1,795 | 1,802 | 5,600 | -3,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 16% |
| 20260123 | 1,844 | 1,859 | 1,807 | 1,807 | 2,800 | -2,800 | 100% | ▲ | 8282 | 0 | 0 | 99% | 17% |
| 20260126 | 1,779 | 1,779 | 1,720 | 1,750 | 6,100 | 3,300 | 97% | ▼ | 7777 | 0 | 0 | 96% | 13% |
| 20260127 | 1,732 | 1,751 | 1,710 | 1,747 | 3,000 | -3,100 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 13% |
| 20260128 | 1,712 | 1,792 | 1,677 | 1,705 | 5,200 | 2,200 | 98% | ▼▼▼ | 1777 | 0 | 0 | 93% | 8% |
| 20260129 | 1,691 | 1,742 | 1,650 | 1,705 | 6,200 | 1,000 | 100% | -- | 7774 | 0 | 0 | 93% | 8% |
| 20260130 | 1,706 | 1,765 | 1,706 | 1,750 | 3,300 | -2,900 | 103% | ▲ | 2222 | 0 | 0 | 96% | 10% |
| 20260202 | 1,750 | 1,771 | 1,725 | 1,748 | 3,400 | 100 | 100% | ▼ | 1117 | 0 | 0 | 96% | 10% |
| 20260203 | 1,756 | 1,756 | 1,749 | 1,749 | 1,400 | -2,000 | 100% | ▲ | 8222 | 0 | 0 | 96% | 7% |
| 20260204 | 1,749 | 1,749 | 1,681 | 1,749 | 6,100 | 4,700 | 100% | -- | 7774 | 0 | 0 | 96% | 7% |
| 20260205 | 1,744 | 1,750 | 1,712 | 1,750 | 4,100 | -2,000 | 100% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20260206 | 1,753 | 1,753 | 1,701 | 1,701 | 7,300 | 3,200 | 97% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20260209 | 1,714 | 1,714 | 1,684 | 1,692 | 4,300 | -3,000 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260210 | 1,692 | 1,723 | 1,692 | 1,711 | 2,600 | -1,700 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20260212 | 1,691 | 1,739 | 1,691 | 1,735 | 3,600 | 1,000 | 101% | ▲▲ | 1771 | 0 | 0 | 95% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 19,900 | 0 | 10,400 | 0 | 9,500 | 0 |
| 2026-01-30 | 20,800 | 0 | 11,400 | 0 | 9,400 | 0 |
| 2026-01-23 | 24,800 | 0 | 12,500 | 0 | 12,300 | 0 |
| 2026-01-16 | 29,000 | 0 | 13,500 | 0 | 15,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-26 11:14 | S100X6OG | 川田 友也 | 変更報告書 |
| 2025-01-21 17:13 | S100V4A6 | 株式会社Ｗｉｚ | 変更報告書 |
| 2024-10-31 15:37 | S100UM06 | 株式会社Ｗｉｚ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-10-31 15:20 | S100ULZ8 | 株式会社Ｗｉｚ | 変更報告書 |
| 2024-10-03 09:16 | S100UH6L | 株式会社Ｗｉｚ | 変更報告書 |
| 2024-08-09 14:44 | S100U7BH | 株式会社Ｗｉｚ | 大量保有報告書 |
| 2024-07-10 15:32 | S100U11W | 川田 友也 | 変更報告書 |
| 2024-07-09 14:56 | S100U0PU | 日本ビジネスシステムズ株式会社 | 変更報告書 |