[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260213 | 1,730 | 1,750 | 1,690 | 1,731 | 4,700 | 1,100 | 100% | ▼ | 1717 | 0 | 0 | 95% | 2% |
| 20260216 | 1,719 | 1,748 | 1,701 | 1,704 | 5,000 | 300 | 98% | ▼▼ | 7177 | 0 | 0 | 93% | 1% |
| 20260217 | 1,704 | 1,716 | 1,660 | 1,712 | 7,700 | 2,700 | 100% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20260218 | 1,672 | 1,718 | 1,672 | 1,687 | 2,000 | -5,700 | 99% | ▼ | 2288 | 0 | 0 | 92% | 0% |
| 20260219 | 1,687 | 1,700 | 1,685 | 1,699 | 1,900 | -100 | 101% | ▲ | 8222 | 0 | 0 | 94% | 1% |
| 20260220 | 1,717 | 1,717 | 1,700 | 1,710 | 2,300 | 400 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20260224 | 1,710 | 1,735 | 1,703 | 1,711 | 5,700 | 3,400 | 100% | ▲▲▲ | 1171 | 0 | 0 | 98% | 1% |
| 20260225 | 1,711 | 1,734 | 1,700 | 1,700 | 11,200 | 5,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20260226 | 1,580 | 1,594 | 1,546 | 1,570 | 13,200 | 2,000 | 92% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260227 | 1,610 | 1,638 | 1,605 | 1,605 | 3,900 | -9,300 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260302 | 1,600 | 1,625 | 1,583 | 1,583 | 5,800 | 1,900 | 99% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20260303 | 1,576 | 1,622 | 1,551 | 1,551 | 2,200 | -3,600 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260304 | 1,520 | 1,520 | 1,480 | 1,488 | 3,900 | 1,700 | 96% | ▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260305 | 1,510 | 1,530 | 1,506 | 1,530 | 500 | -3,400 | 103% | ▲ | 2282 | 0 | 0 | 87% | 3% |
| 20260306 | 1,530 | 1,530 | 1,529 | 1,529 | 1,200 | 700 | 100% | ▼ | 4117 | 0 | 0 | 87% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 19,100 | 0 | 10,000 | 0 | 9,100 | 0 |
| 2026-02-20 | 17,900 | 0 | 10,200 | 0 | 7,700 | 0 |
| 2026-02-13 | 18,800 | 0 | 10,300 | 0 | 8,500 | 0 |
| 2026-02-06 | 19,900 | 0 | 10,400 | 0 | 9,500 | 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 |