[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:328億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 1,166 | 1,168 | 1,161 | 1,162 | 25,100 | -32,200 | 100% | ▼ | 8288 | 0 | 0 | 99% | 2% |
| 20260127 | 1,146 | 1,151 | 1,141 | 1,145 | 30,700 | -30,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260213 | 1,198 | 1,203 | 1,185 | 1,185 | 37,600 | -19,700 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20260123 | 1,170 | 1,172 | 1,154 | 1,154 | 30,200 | -15,500 | 99% | ▼ | 2828 | 0 | 0 | 98% | 1% |
| 20260203 | 1,172 | 1,178 | 1,168 | 1,170 | 33,300 | -13,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260210 | 1,195 | 1,201 | 1,190 | 1,190 | 40,800 | -6,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20260206 | 1,177 | 1,182 | 1,167 | 1,174 | 39,200 | -4,600 | 100% | ▼ | 8888 | 0 | 0 | 100% | 3% |
| 20260119 | 1,169 | 1,178 | 1,165 | 1,176 | 27,600 | -1,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260115 | 1,167 | 1,172 | 1,163 | 1,170 | 25,000 | -100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260128 | 1,147 | 1,147 | 1,133 | 1,139 | 30,700 | 0 | 99% | ▼▼▼▼ | 8828 | 0 | 0 | 97% | 0% |
| 20260202 | 1,157 | 1,172 | 1,156 | 1,169 | 46,500 | 0 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260120 | 1,175 | 1,175 | 1,158 | 1,159 | 30,200 | 2,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20260205 | 1,179 | 1,185 | 1,170 | 1,177 | 43,800 | 3,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20260122 | 1,156 | 1,171 | 1,156 | 1,170 | 45,700 | 4,200 | 102% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20260116 | 1,168 | 1,168 | 1,158 | 1,165 | 29,400 | 4,400 | 100% | ▼ | 7717 | 0 | 0 | 100% | 2% |
| 20260204 | 1,169 | 1,175 | 1,161 | 1,171 | 40,800 | 7,500 | 100% | ▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 3% |
| 20260130 | 1,150 | 1,157 | 1,144 | 1,157 | 46,500 | 7,700 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260209 | 1,185 | 1,195 | 1,179 | 1,195 | 47,200 | 8,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260129 | 1,140 | 1,150 | 1,133 | 1,150 | 38,800 | 8,100 | 101% | ▲ | 1471 | 0 | 10 | 98% | 1% |
| 20260121 | 1,159 | 1,159 | 1,144 | 1,152 | 41,500 | 11,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260212 | 1,190 | 1,198 | 1,186 | 1,198 | 57,300 | 16,500 | 101% | ▲ | 7771 | 0 | 0 | 100% | 5% |
| 20260126 | 1,153 | 1,155 | 1,142 | 1,153 | 60,900 | 30,700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260113 | 1,170 | 1,171 | 1,157 | 1,166 | 57,300 | 35,400 | 101% | ▲ | 1711 | 0 | 0 | 100% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-13 | 7893 | GOLDMAN SACHS INTERNATIONAL | 141,874 | 1% | ▲ | |
| 2026-01-26 | 7893 | GOLDMAN SACHS INTERNATIONAL | 172,374 | 1% | ▲ | 30,500 |
| 2026-02-03 | 7893 | GOLDMAN SACHS INTERNATIONAL | 197,774 | 1% | ▲ | 25,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 36,800 | 8,400 | 14,300 | 1,700 | 22,500 | 6,700 |
| 2026-01-23 | 37,900 | 8,300 | 14,900 | 1,900 | 23,000 | 6,400 |
| 2026-01-30 | 42,100 | 12,000 | 16,300 | 2,700 | 25,800 | 9,300 |
| 2026-02-06 | 36,600 | 11,300 | 14,400 | 3,100 | 22,200 | 8,200 |