[7034]プロレド:【コンサルティング】企業向けにコスト管理
Yahoo! 【プライム/33サービス業】 売上高:32050 当期純利益:3190 総資産:131140 時価:60億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 538 | 541 | 522 | 536 | 42,900 | -1,300 | 99% | ▼▼▼ | 8888 | 0 | 4 | 90% | 0% |
| 20251120 | 538 | 546 | 535 | 540 | 23,600 | -13,200 | 100% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251119 | 539 | 549 | 532 | 538 | 36,800 | 8,500 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251118 | 548 | 550 | 538 | 541 | 28,300 | -3,100 | 99% | ▼▼▼▼▼▼ | 8858 | 0 | 0 | 91% | 1% |
| 20251117 | 548 | 552 | 541 | 549 | 31,400 | -300 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251114 | 568 | 568 | 552 | 553 | 31,700 | -3,200 | 97% | ▼▼▼▼ | 8828 | 0 | 0 | 93% | 3% |
| 20251113 | 567 | 577 | 562 | 568 | 34,900 | 12,500 | 100% | ▼▼▼ | 7477 | 0 | 0 | 96% | 6% |
| 20251112 | 569 | 581 | 562 | 570 | 22,400 | -11,900 | 100% | ▼▼ | 2888 | 0 | 0 | 96% | 6% |
| 20251111 | 578 | 579 | 564 | 572 | 34,300 | -39,600 | 99% | ▼ | 8228 | 0 | 0 | 96% | 7% |
| 20251110 | 558 | 580 | 544 | 578 | 73,900 | 47,000 | 105% | ▲▲▲ | 1111 | 0 | 0 | 97% | 8% |
| 20251107 | 539 | 554 | 537 | 553 | 26,900 | -19,400 | 101% | ▲▲ | 8522 | 0 | 2 | 93% | 3% |
| 20251106 | 537 | 560 | 537 | 546 | 46,300 | 3,400 | 102% | ▲ | 1171 | 0 | 3 | 92% | 2% |
| 20251020 | 553 | 580 | 547 | 577 | 93,700 | 59,400 | 106% | ▲ | 1111 | 0 | 2 | 89% | 6% |
| 20251104 | 556 | 557 | 541 | 541 | 44,200 | 4,400 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251031 | 565 | 565 | 548 | 558 | 39,800 | -30,100 | 99% | ▼ | 8228 | 0 | 0 | 93% | 3% |
| 20251030 | 540 | 566 | 537 | 564 | 69,900 | -38,400 | 104% | ▲ | 2582 | 0 | 7 | 94% | 4% |
| 20251029 | 562 | 564 | 537 | 541 | 108,300 | 36,100 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251028 | 583 | 583 | 560 | 560 | 72,200 | -85,100 | 94% | ▼ | 8888 | 0 | 0 | 90% | 3% |
| 20251027 | 596 | 608 | 584 | 593 | 157,300 | 97,100 | 105% | ▲ | 1111 | 0 | 0 | 95% | 9% |
| 20251024 | 586 | 590 | 561 | 566 | 60,200 | 31,300 | 97% | ▼▼▼ | 1777 | 0 | 0 | 90% | 4% |
| 20251023 | 588 | 589 | 573 | 586 | 28,900 | -74,100 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 8% |
| 20251022 | 599 | 603 | 580 | 587 | 103,000 | 40,500 | 99% | ▼ | 1117 | 0 | 0 | 91% | 8% |
| 20251021 | 575 | 594 | 567 | 593 | 62,500 | -31,200 | 103% | ▲▲ | 2222 | 0 | 0 | 92% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7034 | GOLDMAN SACHS INTERNATIONAL | 193,622 | 2% | ▲ | 5,900 |
| 2025-10-21 | 7034 | GOLDMAN SACHS INTERNATIONAL | 203,522 | 2% | ▲ | 9,900 |
| 2025-10-22 | 7034 | GOLDMAN SACHS INTERNATIONAL | 214,822 | 2% | ▲ | 11,300 |
| 2025-10-24 | 7034 | GOLDMAN SACHS INTERNATIONAL | 234,722 | 2% | ▲ | 19,900 |
| 2025-10-27 | 7034 | GOLDMAN SACHS INTERNATIONAL | 249,122 | 2% | ▲ | 14,400 |
| 2025-10-28 | 7034 | GOLDMAN SACHS INTERNATIONAL | 259,822 | 2% | ▲ | 10,700 |
| 2025-10-29 | 7034 | GOLDMAN SACHS INTERNATIONAL | 271,622 | 2% | ▲ | 11,800 |
| 2025-10-30 | 7034 | GOLDMAN SACHS INTERNATIONAL | 285,622 | 3% | ▲ | 14,000 |
| 2025-10-31 | 7034 | GOLDMAN SACHS INTERNATIONAL | 292,322 | 3% | ▲ | 6,700 |
| 2025-11-07 | 7034 | GOLDMAN SACHS INTERNATIONAL | 290,422 | 3% | ▼ | -1,900 |
| 2025-11-11 | 7034 | 野村證券株式会社 | 51,574 | 0% | ▼ | -5,000 |
| 2025-11-13 | 7034 | GOLDMAN SACHS INTERNATIONAL | 275,322 | 2% | ▼ | -15,100 |
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 | 481,800 | 300 | 277,500 | 300 | 204,300 | 0 |
| 2025-10-31 | 467,700 | 0 | 292,000 | 0 | 175,700 | 0 |
| 2025-11-07 | 444,200 | 0 | 297,100 | 0 | 147,100 | 0 |
| 2025-11-14 | 433,600 | 0 | 286,900 | 0 | 146,700 | 0 |