[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/その他製品】
売上高:309960
当期純利益:4510
総資産:386600
時価:312億円
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 |
|---|
| 20250818 | 1,119 | 1,125 | 1,114 | 1,125 | 26,200 | -4,800 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250819 | 1,125 | 1,125 | 1,116 | 1,121 | 24,700 | -1,500 | 100% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20250820 | 1,124 | 1,127 | 1,121 | 1,121 | 12,800 | -11,900 | 100% | -- | 2285 | 0 | 0 | 99% | 1% |
| 20250821 | 1,121 | 1,122 | 1,115 | 1,115 | 17,600 | 4,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250822 | 1,115 | 1,115 | 1,110 | 1,111 | 19,300 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250825 | 1,112 | 1,113 | 1,103 | 1,103 | 28,400 | 9,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250826 | 1,108 | 1,108 | 1,100 | 1,100 | 28,500 | 100 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250827 | 1,101 | 1,101 | 1,086 | 1,090 | 51,400 | 22,900 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250828 | 1,090 | 1,095 | 1,090 | 1,094 | 23,600 | -27,800 | 100% | ▲ | 8282 | 0 | 8 | 97% | 0% |
| 20250829 | 1,094 | 1,102 | 1,093 | 1,102 | 34,900 | 11,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250901 | 1,105 | 1,109 | 1,099 | 1,101 | 28,900 | -6,000 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20250902 | 1,106 | 1,109 | 1,103 | 1,107 | 15,500 | -13,400 | 101% | ▲ | 5222 | 0 | 0 | 98% | 2% |
| 20250903 | 1,109 | 1,114 | 1,103 | 1,107 | 37,700 | 22,200 | 100% | -- | 1414 | 0 | 0 | 98% | 2% |
| 20250904 | 1,107 | 1,109 | 1,100 | 1,106 | 26,100 | -11,600 | 100% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250905 | 1,107 | 1,116 | 1,105 | 1,113 | 32,100 | 6,000 | 101% | ▲ | 1141 | 0 | 0 | 99% | 2% |
| 20250908 | 1,134 | 1,157 | 1,134 | 1,146 | 80,200 | 48,100 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250909 | 1,151 | 1,156 | 1,139 | 1,144 | 33,500 | -46,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20250910 | 1,142 | 1,145 | 1,137 | 1,143 | 15,000 | -18,500 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 5% |
| 20250911 | 1,145 | 1,146 | 1,137 | 1,138 | 21,500 | 6,500 | 100% | ▼▼▼ | 1417 | 0 | 0 | 99% | 4% |
| 20250912 | 1,138 | 1,143 | 1,133 | 1,138 | 35,300 | 13,800 | 100% | -- | 7774 | 0 | 0 | 99% | 4% |
| 20250916 | 1,138 | 1,139 | 1,133 | 1,133 | 21,900 | -13,400 | 100% | ▼ | 8558 | 0 | 0 | 99% | 4% |
| 20250917 | 1,130 | 1,130 | 1,119 | 1,122 | 26,700 | 4,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250918 | 1,122 | 1,130 | 1,117 | 1,126 | 21,700 | -5,000 | 100% | ▲ | 5882 | 0 | 0 | 98% | 3% |
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 |
|---|
| 2025-09-12 | 38,300 | 2,000 | 19,200 | 200 | 19,100 | 1,800 |
| 2025-09-05 | 41,800 | 2,400 | 19,400 | 0 | 22,400 | 2,400 |
| 2025-08-29 | 36,000 | 2,900 | 17,100 | 0 | 18,900 | 2,900 |
| 2025-08-22 | 32,800 | 900 | 16,500 | 0 | 16,300 | 900 |
EDINET