[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,594 | 1,594 | 1,531 | 1,556 | 3,700 | 2,800 | 100% | ▲▲ | 1711 | 0 | 0 | 95% | 4% |
| 20251024 | 1,541 | 1,554 | 1,541 | 1,554 | 900 | 500 | 101% | ▲ | 7441 | 0 | 0 | 95% | 4% |
| 20251028 | 1,548 | 1,565 | 1,535 | 1,547 | 2,100 | -1,600 | 99% | ▼ | 8288 | 0 | 0 | 96% | 3% |
| 20251022 | 1,533 | 1,573 | 1,533 | 1,543 | 2,900 | 1,200 | 101% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20251023 | 1,541 | 1,569 | 1,541 | 1,542 | 400 | -2,500 | 100% | ▼ | 8228 | 0 | 0 | 93% | 3% |
| 20251020 | 1,556 | 1,556 | 1,515 | 1,540 | 4,800 | 800 | 101% | ▲ | 1111 | 0 | 0 | 91% | 3% |
| 20251029 | 1,560 | 1,560 | 1,535 | 1,535 | 1,400 | -700 | 99% | ▼▼ | 8528 | 0 | 0 | 96% | 3% |
| 20251021 | 1,559 | 1,560 | 1,530 | 1,531 | 1,700 | -3,100 | 99% | ▼ | 2228 | 0 | 0 | 90% | 2% |
| 20251030 | 1,528 | 1,560 | 1,528 | 1,530 | 1,500 | 100 | 100% | ▼▼▼ | 4777 | 0 | 0 | 96% | 2% |
| 20251031 | 1,528 | 1,530 | 1,523 | 1,523 | 1,100 | -400 | 100% | ▼▼▼▼ | 8858 | 0 | 0 | 95% | 2% |
| 20251110 | 1,489 | 1,515 | 1,489 | 1,510 | 2,200 | -1,900 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251104 | 1,523 | 1,530 | 1,503 | 1,505 | 3,500 | 2,400 | 99% | ▼▼▼▼▼ | 4777 | 0 | 0 | 94% | 1% |
| 20251105 | 1,487 | 1,505 | 1,466 | 1,495 | 7,500 | 4,000 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251107 | 1,463 | 1,489 | 1,463 | 1,489 | 4,100 | -4,800 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251121 | 1,465 | 1,480 | 1,460 | 1,480 | 2,100 | -1,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20251111 | 1,500 | 1,500 | 1,474 | 1,479 | 1,500 | -700 | 98% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251106 | 1,490 | 1,490 | 1,461 | 1,479 | 8,900 | 1,400 | 99% | ▼▼▼▼▼▼▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251114 | 1,471 | 1,488 | 1,460 | 1,474 | 3,000 | 0 | 100% | ▲ | 2882 | 0 | 0 | 95% | 0% |
| 20251112 | 1,509 | 1,513 | 1,470 | 1,470 | 3,700 | 2,200 | 99% | ▼▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251113 | 1,486 | 1,486 | 1,465 | 1,467 | 3,000 | -700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251120 | 1,450 | 1,473 | 1,450 | 1,466 | 3,400 | -2,300 | 103% | ▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251117 | 1,480 | 1,480 | 1,450 | 1,450 | 4,400 | 1,400 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251119 | 1,409 | 1,449 | 1,409 | 1,420 | 5,700 | -2,000 | 101% | ▲ | 8282 | 0 | 3 | 91% | 1% |
| 20251118 | 1,451 | 1,451 | 1,400 | 1,409 | 7,700 | 3,300 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 34,900 | 0 | 19,700 | 0 | 15,200 | 0 |
| 2025-10-31 | 34,700 | 0 | 19,800 | 0 | 14,900 | 0 |
| 2025-11-07 | 36,400 | 0 | 20,300 | 0 | 16,100 | 0 |
| 2025-11-14 | 32,800 | 0 | 19,500 | 0 | 13,300 | 0 |