[9246]プロＨＤ:【コンサル】法人向けに新規事業開発やマーケティング
Yahoo! 【グロース/33サービス業】 売上高:52790 当期純利益:-3930 総資産:55400 時価:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 1,162 | 1,230 | 1,162 | 1,189 | 3,800 | 2,200 | 102% | ▲ | 1471 | 0 | 0 | 96% | 2% |
| 20251114 | 1,203 | 1,239 | 1,203 | 1,225 | 3,500 | 2,200 | 102% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251106 | 1,217 | 1,219 | 1,201 | 1,219 | 2,100 | 1,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20251023 | 1,228 | 1,232 | 1,228 | 1,232 | 2,200 | 1,700 | 101% | ▲ | 1111 | 0 | 0 | 91% | 3% |
| 20251021 | 1,219 | 1,238 | 1,210 | 1,222 | 2,200 | 1,500 | 100% | ▲ | 1711 | 0 | 0 | 90% | 2% |
| 20251110 | 1,229 | 1,229 | 1,201 | 1,224 | 1,200 | 900 | 100% | ▼ | 4717 | 0 | 0 | 99% | 2% |
| 20251027 | 1,238 | 1,239 | 1,210 | 1,211 | 2,600 | 500 | 100% | ▲ | 1411 | 0 | 0 | 90% | 1% |
| 20251104 | 1,203 | 1,231 | 1,199 | 1,231 | 1,600 | 500 | 102% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251112 | 1,211 | 1,211 | 1,201 | 1,202 | 1,100 | 500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251031 | 1,235 | 1,235 | 1,203 | 1,203 | 1,100 | 300 | 97% | ▼ | 4117 | 0 | 0 | 95% | 0% |
| 20251113 | 1,202 | 1,203 | 1,200 | 1,200 | 1,300 | 200 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251024 | 1,237 | 1,237 | 1,210 | 1,210 | 2,100 | -100 | 98% | ▼ | 2828 | 0 | 0 | 90% | 1% |
| 20251120 | 1,190 | 1,197 | 1,162 | 1,162 | 1,600 | -100 | 98% | ▼▼▼▼ | 5828 | 0 | 0 | 94% | 0% |
| 20251118 | 1,203 | 1,203 | 1,182 | 1,182 | 1,900 | -100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251119 | 1,180 | 1,197 | 1,172 | 1,181 | 1,700 | -200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251028 | 1,229 | 1,234 | 1,210 | 1,234 | 2,100 | -500 | 102% | ▲▲ | 8582 | 0 | 0 | 94% | 3% |
| 20251111 | 1,225 | 1,225 | 1,211 | 1,211 | 600 | -600 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 1% |
| 20251030 | 1,210 | 1,235 | 1,201 | 1,235 | 800 | -600 | 102% | ▲ | 2882 | 0 | 0 | 95% | 3% |
| 20251020 | 1,217 | 1,220 | 1,217 | 1,219 | 700 | -700 | 100% | ▼▼ | 8288 | 0 | 0 | 90% | 2% |
| 20251029 | 1,221 | 1,221 | 1,207 | 1,207 | 1,400 | -700 | 98% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251105 | 1,231 | 1,231 | 1,218 | 1,218 | 400 | -1,200 | 99% | ▼ | 5228 | 0 | 0 | 97% | 2% |
| 20251117 | 1,229 | 1,229 | 1,200 | 1,202 | 2,000 | -1,500 | 98% | ▼ | 8828 | 0 | 0 | 97% | 0% |
| 20251022 | 1,218 | 1,222 | 1,218 | 1,222 | 500 | -1,700 | 100% | -- | 8285 | 0 | 0 | 90% | 2% |
| 20251107 | 1,226 | 1,229 | 1,206 | 1,229 | 300 | -1,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 30,600 | 0 | 15,400 | 0 | 15,200 | 0 |
| 2025-10-31 | 30,400 | 0 | 15,100 | 0 | 15,300 | 0 |
| 2025-11-07 | 31,300 | 0 | 15,700 | 0 | 15,600 | 0 |
| 2025-11-14 | 31,000 | 0 | 15,400 | 0 | 15,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-24 16:06 | S100TR9I | ＳＢＩホールディングス株式会社 | 変更報告書 |
| 2024-07-08 13:35 | S100TZ6X | 伊藤 翔太 | 変更報告書 |
| 2024-07-10 16:44 | S100U12X | 伊藤 翔太 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-29 16:05 | S100UASI | ＳＢＩホールディングス株式会社 | 変更報告書 |
| 2024-09-12 15:45 | S100UCV4 | 伊藤 翔太 | 変更報告書 |
| 2025-02-18 12:09 | S100V8O9 | 土井 悠之介 | 変更報告書 |
| 2025-05-12 15:45 | S100VPX5 | 土井 悠之介 | 変更報告書 |
| 2025-05-12 15:58 | S100VPD2 | 株式会社キャプスタン・メディカル | 大量保有報告書 |
| 2025-05-13 15:54 | S100VQTD | 株式会社キャプスタン・メディカル | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-13 16:23 | S100VXN5 | 土井 悠之介 | 変更報告書 |