[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 1,630 | 1,630 | 1,516 | 1,516 | 22,500 | 21,400 | 94% | ▼▼ | 4747 | 0 | 0 | 89% | 0% |
| 20251014 | 1,532 | 1,532 | 1,450 | 1,495 | 6,300 | 3,100 | 95% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250930 | 1,630 | 1,630 | 1,601 | 1,610 | 1,100 | -1,300 | 98% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20251002 | 1,556 | 1,556 | 1,517 | 1,553 | 7,000 | -15,500 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251003 | 1,553 | 1,572 | 1,530 | 1,543 | 3,000 | -4,000 | 99% | ▼ | 2288 | 0 | 0 | 91% | 2% |
| 20251009 | 1,560 | 1,560 | 1,534 | 1,552 | 1,600 | -600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 91% | 2% |
| 20251021 | 1,559 | 1,560 | 1,530 | 1,531 | 1,700 | -3,100 | 99% | ▼ | 2228 | 0 | 0 | 90% | 2% |
| 20251017 | 1,499 | 1,535 | 1,499 | 1,525 | 4,000 | 1,100 | 99% | ▼ | 7777 | 0 | 0 | 90% | 2% |
| 20251029 | 1,560 | 1,560 | 1,535 | 1,535 | 1,400 | -700 | 99% | ▼▼ | 8528 | 0 | 0 | 96% | 3% |
| 20250929 | 1,600 | 1,640 | 1,600 | 1,640 | 2,400 | -4,600 | 103% | ▲ | 5582 | 0 | 0 | 96% | 3% |
| 20251028 | 1,548 | 1,565 | 1,535 | 1,547 | 2,100 | -1,600 | 99% | ▼ | 8288 | 0 | 0 | 96% | 3% |
| 20251023 | 1,541 | 1,569 | 1,541 | 1,542 | 400 | -2,500 | 100% | ▼ | 8228 | 0 | 0 | 93% | 3% |
| 20251022 | 1,533 | 1,573 | 1,533 | 1,543 | 2,900 | 1,200 | 101% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20251020 | 1,556 | 1,556 | 1,515 | 1,540 | 4,800 | 800 | 101% | ▲ | 1111 | 0 | 0 | 91% | 3% |
| 20251016 | 1,555 | 1,558 | 1,525 | 1,539 | 2,900 | -2,500 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251015 | 1,517 | 1,545 | 1,516 | 1,533 | 5,400 | -900 | 103% | ▲ | 2282 | 0 | 0 | 90% | 3% |
| 20251008 | 1,582 | 1,582 | 1,560 | 1,560 | 2,200 | -1,000 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 3% |
| 20251010 | 1,552 | 1,572 | 1,532 | 1,572 | 3,200 | 1,600 | 101% | ▲ | 1771 | 0 | 0 | 93% | 4% |
| 20251024 | 1,541 | 1,554 | 1,541 | 1,554 | 900 | 500 | 101% | ▲ | 7441 | 0 | 0 | 95% | 4% |
| 20251027 | 1,594 | 1,594 | 1,531 | 1,556 | 3,700 | 2,800 | 100% | ▲▲ | 1711 | 0 | 0 | 95% | 4% |
| 20251007 | 1,598 | 1,598 | 1,561 | 1,595 | 3,200 | -600 | 100% | ▼ | 8228 | 0 | 0 | 94% | 5% |
| 20251006 | 1,530 | 1,600 | 1,530 | 1,598 | 3,800 | 800 | 104% | ▲ | 1471 | 0 | 0 | 94% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 34,400 | 0 | 19,200 | 0 | 15,200 | 0 |
| 2025-10-10 | 34,800 | 0 | 19,100 | 0 | 15,700 | 0 |
| 2025-10-17 | 36,700 | 0 | 20,200 | 0 | 16,500 | 0 |
| 2025-10-24 | 34,900 | 0 | 19,700 | 0 | 15,200 | 0 |