[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:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,656 | 1,665 | 1,656 | 1,664 | 1,400 | -2,500 | 100% | ▲▲ | 8222 | 0 | 0 | 86% | 1% |
| 20250909 | 1,664 | 1,669 | 1,621 | 1,627 | 6,900 | 5,500 | 98% | ▼ | 1717 | 0 | 0 | 84% | 0% |
| 20250910 | 1,621 | 1,665 | 1,603 | 1,665 | 4,000 | -2,900 | 102% | ▲ | 8882 | 0 | 0 | 86% | 2% |
| 20250911 | 1,665 | 1,665 | 1,623 | 1,643 | 3,400 | -600 | 99% | ▼ | 5228 | 0 | 0 | 85% | 1% |
| 20250912 | 1,642 | 1,663 | 1,627 | 1,627 | 3,000 | -400 | 99% | ▼▼ | 8288 | 0 | 0 | 84% | 0% |
| 20250916 | 1,651 | 1,651 | 1,627 | 1,627 | 1,500 | -1,500 | 100% | -- | 8525 | 0 | 0 | 84% | 0% |
| 20250917 | 1,626 | 1,651 | 1,626 | 1,649 | 1,600 | 100 | 101% | ▲ | 4771 | 0 | 0 | 85% | 1% |
| 20250918 | 1,649 | 1,663 | 1,644 | 1,663 | 1,300 | -300 | 101% | ▲▲ | 2222 | 0 | 0 | 86% | 2% |
| 20250919 | 1,662 | 1,697 | 1,654 | 1,697 | 4,200 | 2,900 | 102% | ▲▲▲ | 1111 | 0 | 0 | 88% | 4% |
| 20250922 | 1,700 | 1,700 | 1,678 | 1,699 | 2,800 | -1,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 88% | 4% |
| 20250924 | 1,700 | 1,700 | 1,667 | 1,673 | 3,000 | 200 | 98% | ▼ | 4747 | 0 | 0 | 87% | 3% |
| 20250925 | 1,672 | 1,672 | 1,648 | 1,659 | 2,000 | -1,000 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 2% |
| 20250926 | 1,640 | 1,640 | 1,600 | 1,600 | 7,000 | 5,000 | 96% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250929 | 1,600 | 1,640 | 1,600 | 1,640 | 2,400 | -4,600 | 103% | ▲ | 5582 | 0 | 0 | 96% | 3% |
| 20250930 | 1,630 | 1,630 | 1,601 | 1,610 | 1,100 | -1,300 | 98% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20251001 | 1,630 | 1,630 | 1,516 | 1,516 | 22,500 | 21,400 | 94% | ▼▼ | 4747 | 0 | 0 | 89% | 0% |
| 20251002 | 1,556 | 1,556 | 1,517 | 1,553 | 7,000 | -15,500 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251003 | 1,553 | 1,572 | 1,530 | 1,543 | 3,000 | -4,000 | 99% | ▼ | 2288 | 0 | 0 | 91% | 2% |
| 20251006 | 1,530 | 1,600 | 1,530 | 1,598 | 3,800 | 800 | 104% | ▲ | 1471 | 0 | 0 | 94% | 5% |
| 20251007 | 1,598 | 1,598 | 1,561 | 1,595 | 3,200 | -600 | 100% | ▼ | 8228 | 0 | 0 | 94% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 35,100 | 0 | 20,100 | 0 | 15,000 | 0 |
| 2025-09-19 | 35,300 | 0 | 21,700 | 0 | 13,600 | 0 |
| 2025-09-12 | 34,400 | 0 | 21,300 | 0 | 13,100 | 0 |