[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:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,535 | 1,535 | 1,486 | 1,488 | 5,500 | -106,600 | 97% | ▼ | 8828 | 0 | 17 | 97% | 6% |
| 20251202 | 1,487 | 1,490 | 1,480 | 1,488 | 3,000 | -2,500 | 100% | -- | 8885 | 0 | 15 | 97% | 6% |
| 20251203 | 1,473 | 1,473 | 1,450 | 1,450 | 2,300 | -700 | 97% | ▼ | 8888 | 0 | 13 | 94% | 3% |
| 20251204 | 1,480 | 1,480 | 1,442 | 1,469 | 3,100 | 800 | 101% | ▲ | 1711 | 0 | 12 | 96% | 4% |
| 20251205 | 1,475 | 1,482 | 1,460 | 1,481 | 4,100 | 1,000 | 101% | ▲▲ | 1171 | 0 | 11 | 96% | 5% |
| 20251208 | 1,476 | 1,492 | 1,472 | 1,472 | 2,400 | -1,700 | 99% | ▼ | 2228 | 0 | 10 | 96% | 4% |
| 20251209 | 1,502 | 1,542 | 1,466 | 1,466 | 1,300 | -1,100 | 100% | ▼▼ | 2828 | 0 | 11 | 96% | 4% |
| 20251210 | 1,480 | 1,512 | 1,480 | 1,495 | 2,000 | 700 | 102% | ▲ | 7171 | 0 | 8 | 97% | 6% |
| 20251211 | 1,507 | 1,512 | 1,488 | 1,488 | 1,200 | -800 | 100% | ▼ | 5228 | 0 | 9 | 97% | 6% |
| 20251212 | 1,505 | 1,759 | 1,467 | 1,468 | 126,800 | 125,600 | 99% | ▼▼ | 1777 | 0 | 8 | 96% | 4% |
| 20251215 | 1,472 | 1,527 | 1,472 | 1,505 | 4,000 | -122,800 | 103% | ▲ | 8282 | 0 | 5 | 98% | 7% |
| 20251216 | 1,506 | 1,526 | 1,500 | 1,500 | 6,100 | 2,100 | 100% | ▼ | 7117 | 0 | 6 | 98% | 6% |
| 20251217 | 1,530 | 1,531 | 1,502 | 1,530 | 5,200 | -900 | 102% | ▲ | 2222 | 0 | 5 | 100% | 8% |
| 20251218 | 1,530 | 1,545 | 1,500 | 1,545 | 5,600 | 400 | 101% | ▲▲ | 1741 | 0 | 4 | 100% | 7% |
| 20251219 | 1,556 | 1,594 | 1,555 | 1,561 | 2,500 | -3,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251222 | 1,561 | 1,610 | 1,561 | 1,572 | 3,200 | 700 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251223 | 1,573 | 1,639 | 1,573 | 1,625 | 2,500 | -700 | 103% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251224 | 1,605 | 1,624 | 1,605 | 1,615 | 2,500 | 0 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20251225 | 1,607 | 1,607 | 1,527 | 1,550 | 7,000 | 4,500 | 96% | ▼▼ | 7717 | 0 | 0 | 95% | 7% |
| 20251226 | 1,555 | 1,584 | 1,547 | 1,584 | 4,000 | -3,000 | 102% | ▲ | 8282 | 0 | 0 | 97% | 9% |
| 20251229 | 1,546 | 1,622 | 1,546 | 1,600 | 5,100 | 1,100 | 101% | ▲▲ | 1771 | 0 | 0 | 98% | 10% |
| 20251230 | 1,584 | 1,607 | 1,567 | 1,585 | 2,500 | -2,600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 31,000 | 0 | 14,100 | 0 | 16,900 | 0 |
| 2025-12-12 | 31,000 | 0 | 14,700 | 0 | 16,300 | 0 |
| 2025-12-05 | 32,900 | 0 | 14,900 | 0 | 18,000 | 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 |