[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260324 | 1,618 | 1,618 | 1,567 | 1,609 | 2,000 | -1,200 | 102% | ▲ | 2222 | 0 | 0 | 94% | 9% |
| 20260319 | 1,574 | 1,615 | 1,573 | 1,600 | 1,600 | -4,300 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 8% |
| 20260323 | 1,600 | 1,614 | 1,551 | 1,580 | 3,200 | 1,600 | 99% | ▼ | 7717 | 0 | 0 | 92% | 7% |
| 20260327 | 1,569 | 1,610 | 1,569 | 1,570 | 2,800 | 800 | 98% | ▼ | 7177 | 0 | 0 | 92% | 6% |
| 20260318 | 1,548 | 1,600 | 1,548 | 1,574 | 5,900 | 5,300 | 102% | ▲ | 1111 | 0 | 0 | 92% | 6% |
| 20260316 | 1,523 | 1,568 | 1,523 | 1,565 | 700 | 400 | 103% | ▲ | 1111 | 0 | 4 | 91% | 6% |
| 20260310 | 1,512 | 1,567 | 1,511 | 1,567 | 3,700 | -1,800 | 106% | ▲ | 2282 | 0 | 8 | 90% | 6% |
| 20260311 | 1,559 | 1,559 | 1,531 | 1,559 | 800 | -2,900 | 99% | ▼ | 8228 | 0 | 0 | 90% | 5% |
| 20260312 | 1,520 | 1,567 | 1,520 | 1,540 | 1,500 | 700 | 99% | ▼▼ | 1777 | 0 | 6 | 89% | 4% |
| 20260317 | 1,540 | 1,540 | 1,504 | 1,540 | 600 | -100 | 98% | ▼ | 8828 | 0 | 0 | 90% | 4% |
| 20260306 | 1,530 | 1,530 | 1,529 | 1,529 | 1,200 | 700 | 100% | ▼ | 4117 | 0 | 12 | 87% | 3% |
| 20260313 | 1,522 | 1,522 | 1,522 | 1,522 | 300 | -1,200 | 99% | ▼▼▼ | 8228 | 0 | 5 | 88% | 3% |
| 20260305 | 1,510 | 1,530 | 1,506 | 1,530 | 500 | -3,400 | 103% | ▲ | 2282 | 0 | 11 | 87% | 3% |
| 20260227 | 1,610 | 1,638 | 1,605 | 1,605 | 3,900 | -9,300 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260225 | 1,711 | 1,734 | 1,700 | 1,700 | 11,200 | 5,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20260302 | 1,600 | 1,625 | 1,583 | 1,583 | 5,800 | 1,900 | 99% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20260309 | 1,514 | 1,514 | 1,424 | 1,482 | 5,500 | 4,300 | 97% | ▼▼ | 7777 | 0 | 9 | 85% | 0% |
| 20260304 | 1,520 | 1,520 | 1,480 | 1,488 | 3,900 | 1,700 | 96% | ▼▼▼ | 7777 | 0 | 12 | 85% | 0% |
| 20260303 | 1,576 | 1,622 | 1,551 | 1,551 | 2,200 | -3,600 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260226 | 1,580 | 1,594 | 1,546 | 1,570 | 13,200 | 2,000 | 92% | ▼▼ | 7777 | 0 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 19,100 | 0 | 10,000 | 0 | 9,100 | 0 |
| 2026-03-06 | 19,300 | 0 | 10,200 | 0 | 9,100 | 0 |
| 2026-03-13 | 19,100 | 0 | 10,100 | 0 | 9,000 | 0 |
| 2026-03-19 | 19,400 | 0 | 10,400 | 0 | 9,000 | 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 |