[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:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,600 | 1,614 | 1,551 | 1,580 | 3,200 | 1,600 | 99% | ▼ | 7717 | 0 | 0 | 92% | 7% |
| 20260324 | 1,618 | 1,618 | 1,567 | 1,609 | 2,000 | -1,200 | 102% | ▲ | 2222 | 0 | 0 | 94% | 9% |
| 20260327 | 1,569 | 1,610 | 1,569 | 1,570 | 2,800 | 800 | 98% | ▼ | 7177 | 0 | 0 | 92% | 6% |
| 20260330 | 1,552 | 1,569 | 1,511 | 1,568 | 3,500 | 700 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20260331 | 1,528 | 1,554 | 1,495 | 1,495 | 1,200 | -2,300 | 95% | ▼▼▼ | 8888 | 0 | 9 | 93% | 1% |
| 20260401 | 1,481 | 1,487 | 1,481 | 1,487 | 300 | -900 | 99% | ▼▼▼▼ | 8888 | 0 | 4 | 92% | 0% |
| 20260402 | 1,495 | 1,525 | 1,495 | 1,525 | 1,100 | 800 | 103% | ▲ | 1111 | 0 | 5 | 95% | 3% |
| 20260403 | 1,553 | 1,553 | 1,553 | 1,553 | 700 | -400 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260406 | 1,553 | 1,569 | 1,547 | 1,569 | 1,000 | 300 | 101% | ▲▲▲ | 1741 | 0 | 0 | 98% | 6% |
| 20260407 | 1,570 | 1,580 | 1,565 | 1,565 | 300 | -700 | 100% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20260408 | 1,570 | 1,605 | 1,570 | 1,603 | 1,800 | 1,500 | 102% | ▲ | 1141 | 0 | 0 | 100% | 8% |
| 20260409 | 1,590 | 1,597 | 1,590 | 1,592 | 300 | -1,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20260410 | 1,604 | 1,670 | 1,604 | 1,607 | 1,600 | 1,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260413 | 1,640 | 1,640 | 1,600 | 1,601 | 900 | -700 | 100% | ▼ | 8828 | 0 | 0 | 100% | 8% |
| 20260414 | 1,601 | 1,625 | 1,601 | 1,625 | 2,000 | 1,100 | 101% | ▲ | 7171 | 0 | 0 | 100% | 9% |
| 20260415 | 1,510 | 1,570 | 1,400 | 1,431 | 25,000 | 23,000 | 88% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260416 | 1,441 | 1,460 | 1,440 | 1,453 | 5,400 | -19,600 | 102% | ▲ | 8282 | 0 | 0 | 89% | 2% |
| 20260417 | 1,458 | 1,496 | 1,445 | 1,445 | 4,500 | -900 | 99% | ▼ | 2228 | 0 | 0 | 89% | 1% |
| 20260420 | 1,475 | 1,479 | 1,456 | 1,471 | 2,900 | -1,600 | 102% | ▲ | 8222 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 18,800 | 0 | 10,500 | 0 | 8,300 | 0 |
| 2026-04-03 | 18,700 | 0 | 10,400 | 0 | 8,300 | 0 |
| 2026-03-27 | 17,800 | 0 | 10,400 | 0 | 7,400 | 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 |