[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:292億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260514 | 1,076 | 1,076 | 1,048 | 1,049 | 39,800 | 25,300 | 97% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260528 | 1,070 | 1,079 | 1,064 | 1,071 | 45,000 | 15,800 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260515 | 1,071 | 1,105 | 1,065 | 1,096 | 55,600 | 15,800 | 104% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20260519 | 1,099 | 1,116 | 1,089 | 1,111 | 43,800 | 15,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260507 | 1,078 | 1,083 | 1,071 | 1,077 | 34,000 | 10,600 | 101% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20260525 | 1,069 | 1,069 | 1,056 | 1,059 | 29,100 | 8,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260430 | 1,080 | 1,080 | 1,066 | 1,071 | 46,700 | 6,300 | 98% | ▼ | 7117 | 0 | 0 | 94% | 1% |
| 20260527 | 1,058 | 1,064 | 1,055 | 1,063 | 29,200 | 4,600 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20260511 | 1,068 | 1,077 | 1,067 | 1,068 | 25,600 | 1,300 | 100% | -- | 4174 | 0 | 0 | 94% | 1% |
| 20260520 | 1,111 | 1,117 | 1,084 | 1,090 | 41,400 | -2,400 | 98% | ▼ | 2828 | 0 | 0 | 98% | 4% |
| 20260513 | 1,063 | 1,081 | 1,063 | 1,076 | 14,500 | -3,400 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260522 | 1,088 | 1,088 | 1,068 | 1,072 | 20,700 | -4,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260526 | 1,057 | 1,060 | 1,052 | 1,054 | 24,600 | -4,500 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260512 | 1,062 | 1,068 | 1,060 | 1,063 | 17,900 | -7,700 | 100% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260508 | 1,077 | 1,077 | 1,065 | 1,068 | 24,300 | -9,700 | 99% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260529 | 1,055 | 1,076 | 1,055 | 1,056 | 30,400 | -14,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260521 | 1,098 | 1,100 | 1,087 | 1,088 | 24,800 | -16,600 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 4% |
| 20260501 | 1,071 | 1,077 | 1,063 | 1,071 | 23,400 | -23,300 | 100% | -- | 8885 | 0 | 0 | 94% | 1% |
| 20260518 | 1,093 | 1,101 | 1,085 | 1,090 | 28,700 | -26,900 | 99% | ▼ | 8228 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-11 | 7893 | Barclays Capital Securities Ltd | 117,467 | 0% | ▼ | -22,700 |
| 2026-05-15 | 7893 | GOLDMAN SACHS INTERNATIONAL | 207,619 | 1% | ▼ | -14,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 146,700 | 50,100 | 118,600 | 200 | 28,100 | 49,900 |
| 2026-05-15 | 145,200 | 36,900 | 118,500 | 200 | 26,700 | 36,700 |
| 2026-05-22 | 145,500 | 27,700 | 118,900 | 200 | 26,600 | 27,500 |