[7893]プロネクサス:【印刷】有価証券、IR関連の印刷も
Yahoo! 【プライム/19その他製品】 売上高:309960 当期純利益:4510 総資産:386600 時価:335億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,106 | 1,112 | 1,103 | 1,107 | 23,100 | -3,000 | 101% | ▲▲ | 2222 | 0 | 16 | 95% | 1% |
| 20251021 | 1,108 | 1,118 | 1,108 | 1,112 | 13,300 | -9,800 | 100% | ▲▲▲ | 2222 | 0 | 15 | 95% | 2% |
| 20251022 | 1,108 | 1,120 | 1,108 | 1,120 | 12,700 | -600 | 101% | ▲▲▲▲ | 2552 | 0 | 14 | 96% | 2% |
| 20251023 | 1,121 | 1,122 | 1,113 | 1,113 | 11,900 | -800 | 99% | ▼ | 2228 | 0 | 13 | 95% | 2% |
| 20251024 | 1,113 | 1,116 | 1,111 | 1,111 | 10,900 | -1,000 | 100% | ▼▼ | 8888 | 0 | 12 | 95% | 2% |
| 20251027 | 1,116 | 1,120 | 1,115 | 1,119 | 18,600 | 7,700 | 101% | ▲ | 1111 | 0 | 11 | 99% | 2% |
| 20251028 | 1,121 | 1,122 | 1,100 | 1,103 | 28,400 | 9,800 | 99% | ▼ | 1717 | 0 | 10 | 98% | 1% |
| 20251029 | 1,107 | 1,108 | 1,094 | 1,094 | 25,600 | -2,800 | 99% | ▼▼ | 8888 | 0 | 9 | 98% | 0% |
| 20251030 | 1,096 | 1,106 | 1,094 | 1,094 | 47,900 | 22,300 | 100% | -- | 7474 | 0 | 8 | 98% | 0% |
| 20251031 | 1,095 | 1,096 | 1,080 | 1,094 | 54,900 | 7,000 | 100% | -- | 7774 | 0 | 7 | 98% | 0% |
| 20251104 | 1,094 | 1,099 | 1,085 | 1,096 | 33,300 | -21,600 | 100% | ▲ | 2282 | 0 | 6 | 98% | 0% |
| 20251105 | 1,088 | 1,092 | 1,080 | 1,083 | 35,100 | 1,800 | 99% | ▼ | 7777 | 0 | 5 | 97% | 0% |
| 20251106 | 1,085 | 1,088 | 1,080 | 1,080 | 19,300 | -15,800 | 100% | ▼▼ | 8588 | 0 | 4 | 96% | 0% |
| 20251107 | 1,080 | 1,085 | 1,079 | 1,083 | 19,600 | 300 | 100% | ▲ | 7771 | 0 | 3 | 97% | 0% |
| 20251110 | 1,090 | 1,092 | 1,083 | 1,091 | 24,100 | 4,500 | 101% | ▲▲ | 1111 | 0 | 2 | 97% | 1% |
| 20251111 | 1,151 | 1,181 | 1,141 | 1,178 | 187,200 | 163,100 | 108% | ▲▲▲ | 1111 | 41 | 9 | 100% | 9% |
| 20251112 | 1,179 | 1,209 | 1,179 | 1,188 | 74,900 | -112,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251113 | 1,188 | 1,203 | 1,188 | 1,198 | 45,500 | -29,400 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20251114 | 1,197 | 1,201 | 1,188 | 1,196 | 33,900 | -11,600 | 100% | ▼ | 8528 | 0 | 0 | 100% | 11% |
| 20251117 | 1,187 | 1,187 | 1,166 | 1,175 | 26,400 | -7,500 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251118 | 1,167 | 1,173 | 1,162 | 1,167 | 45,700 | 19,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251119 | 1,170 | 1,177 | 1,166 | 1,167 | 47,500 | 1,800 | 100% | -- | 1114 | 0 | 0 | 97% | 8% |
| 20251120 | 1,168 | 1,186 | 1,167 | 1,183 | 49,700 | 2,200 | 101% | ▲ | 1171 | 0 | 0 | 99% | 10% |
| 20251121 | 1,183 | 1,212 | 1,182 | 1,212 | 56,000 | 6,300 | 102% | ▲▲ | 1111 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 42,800 | 9,200 | 16,500 | 400 | 26,300 | 8,800 |
| 2025-11-07 | 52,800 | 2,500 | 19,000 | 200 | 33,800 | 2,300 |
| 2025-10-31 | 50,600 | 4,600 | 18,800 | 200 | 31,800 | 4,400 |
| 2025-10-24 | 47,000 | 1,500 | 18,100 | 0 | 28,900 | 1,500 |