[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:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 1,607 | 1,607 | 1,527 | 1,550 | 7,000 | 4,500 | 96% | ▼▼ | 7717 | 0 | 8 | 95% | 7% |
| 20251226 | 1,555 | 1,584 | 1,547 | 1,584 | 4,000 | -3,000 | 102% | ▲ | 8282 | 0 | 5 | 97% | 9% |
| 20260122 | 1,860 | 1,878 | 1,795 | 1,802 | 5,600 | -3,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 16% |
| 20251229 | 1,546 | 1,622 | 1,546 | 1,600 | 5,100 | 1,100 | 101% | ▲▲ | 1771 | 0 | 4 | 98% | 10% |
| 20251230 | 1,584 | 1,607 | 1,567 | 1,585 | 2,500 | -2,600 | 99% | ▼ | 8228 | 0 | 5 | 98% | 9% |
| 20260105 | 1,586 | 1,615 | 1,580 | 1,596 | 1,700 | -800 | 101% | ▲ | 2222 | 0 | 4 | 98% | 9% |
| 20260116 | 1,720 | 1,720 | 1,700 | 1,705 | 4,300 | 1,900 | 98% | ▼ | 7117 | 0 | 4 | 98% | 14% |
| 20260109 | 1,745 | 1,748 | 1,671 | 1,679 | 2,500 | -22,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 14% |
| 20260123 | 1,844 | 1,859 | 1,807 | 1,807 | 2,800 | -2,800 | 100% | ▲ | 8282 | 0 | 0 | 99% | 17% |
| 20260119 | 1,733 | 1,733 | 1,703 | 1,729 | 3,100 | -1,200 | 101% | ▲ | 2222 | 0 | 3 | 99% | 13% |
| 20260114 | 1,693 | 1,693 | 1,651 | 1,692 | 7,400 | 2,500 | 100% | -- | 7774 | 0 | 6 | 99% | 15% |
| 20260113 | 1,719 | 1,737 | 1,655 | 1,692 | 4,900 | 2,400 | 101% | ▲ | 7771 | 0 | 7 | 99% | 15% |
| 20251224 | 1,605 | 1,624 | 1,605 | 1,615 | 2,500 | 0 | 99% | ▼ | 8228 | 0 | 9 | 99% | 11% |
| 20260108 | 1,637 | 1,840 | 1,631 | 1,705 | 25,300 | 23,200 | 104% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 16% |
| 20260115 | 1,690 | 1,739 | 1,658 | 1,739 | 2,400 | -5,000 | 103% | ▲ | 2282 | 0 | 5 | 100% | 16% |
| 20260107 | 1,620 | 1,637 | 1,620 | 1,637 | 2,100 | -1,100 | 100% | ▲▲▲ | 2222 | 0 | 2 | 100% | 12% |
| 20260106 | 1,618 | 1,634 | 1,599 | 1,634 | 3,200 | 1,500 | 102% | ▲▲ | 1111 | 0 | 3 | 100% | 11% |
| 20260120 | 1,747 | 1,770 | 1,728 | 1,770 | 5,700 | 2,600 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20260121 | 1,735 | 1,846 | 1,732 | 1,830 | 9,300 | 3,600 | 103% | ▲▲▲ | 1171 | 0 | 1 | 100% | 18% |
| 20251223 | 1,573 | 1,639 | 1,573 | 1,625 | 2,500 | -700 | 103% | ▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 32,200 | 0 | 13,800 | 0 | 18,400 | 0 |
| 2026-01-09 | 28,600 | 0 | 13,800 | 0 | 14,800 | 0 |
| 2026-01-16 | 29,000 | 0 | 13,500 | 0 | 15,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 2024-07-10 15:32 | S100U11W | 川田 友也 | 変更報告書 |
| 2024-08-09 14:44 | S100U7BH | 株式会社Ｗｉｚ | 大量保有報告書 |
| 2024-10-03 09:16 | S100UH6L | 株式会社Ｗｉｚ | 変更報告書 |
| 2024-10-31 15:20 | S100ULZ8 | 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） |
| 2025-01-21 17:13 | S100V4A6 | 株式会社Ｗｉｚ | 変更報告書 |
| 2025-11-26 11:14 | S100X6OG | 川田 友也 | 変更報告書 |