[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250829 | 1,729 | 1,729 | 1,700 | 1,701 | 8,800 | -28,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250901 | 1,699 | 1,715 | 1,681 | 1,715 | 13,400 | 4,600 | 101% | ▲ | 7771 | 0 | 0 | 89% | 1% |
| 20250902 | 1,687 | 1,714 | 1,685 | 1,689 | 6,600 | -6,800 | 98% | ▼ | 8288 | 0 | 0 | 87% | 0% |
| 20250903 | 1,691 | 1,707 | 1,690 | 1,690 | 2,900 | -3,700 | 100% | ▲ | 8222 | 0 | 0 | 87% | 0% |
| 20250904 | 1,695 | 1,710 | 1,651 | 1,652 | 7,700 | 4,800 | 98% | ▼ | 1717 | 0 | 0 | 85% | 0% |
| 20250905 | 1,652 | 1,680 | 1,652 | 1,656 | 3,900 | -3,800 | 100% | ▲ | 8282 | 0 | 0 | 86% | 0% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 35,000 | 0 | 21,600 | 0 | 13,400 | 0 |
| 2025-08-29 | 32,400 | 0 | 21,000 | 0 | 11,400 | 0 |
| 2025-08-22 | 31,500 | 0 | 20,400 | 0 | 11,100 | 0 |