[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/サービス業】 売上高:52790 当期純利益:-3930 総資産:55400 時価:76億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 1,289 | 1,315 | 1,289 | 1,315 | 4,400 | 3,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250826 | 1,271 | 1,299 | 1,271 | 1,299 | 2,700 | -300 | 100% | ▲▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250801 | 1,282 | 1,298 | 1,241 | 1,298 | 6,100 | 3,600 | 101% | ▲ | 7771 | 0 | 0 | 99% | 8% |
| 20250828 | 1,300 | 1,300 | 1,292 | 1,297 | 3,000 | 1,000 | 100% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250812 | 1,264 | 1,297 | 1,262 | 1,297 | 3,500 | 2,500 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 8% |
| 20250827 | 1,299 | 1,299 | 1,281 | 1,296 | 2,000 | -700 | 100% | ▼ | 5228 | 0 | 0 | 99% | 3% |
| 20250825 | 1,298 | 1,300 | 1,280 | 1,296 | 3,000 | -900 | 101% | ▲ | 5582 | 0 | 0 | 99% | 4% |
| 20250806 | 1,266 | 1,295 | 1,265 | 1,295 | 1,100 | -800 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250808 | 1,273 | 1,294 | 1,273 | 1,294 | 1,000 | -900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250813 | 1,270 | 1,289 | 1,270 | 1,289 | 1,100 | -2,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250819 | 1,271 | 1,288 | 1,271 | 1,288 | 1,600 | -1,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 7% |
| 20250730 | 1,244 | 1,330 | 1,244 | 1,287 | 6,300 | 1,900 | 101% | ▲▲▲▲ | 1171 | 0 | 11 | 98% | 7% |
| 20250731 | 1,309 | 1,309 | 1,280 | 1,282 | 2,500 | -3,800 | 100% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250820 | 1,290 | 1,290 | 1,280 | 1,280 | 1,400 | -200 | 99% | ▼ | 2228 | 0 | 0 | 97% | 7% |
| 20250821 | 1,275 | 1,288 | 1,275 | 1,280 | 1,000 | -400 | 100% | -- | 8885 | 0 | 0 | 97% | 7% |
| 20250822 | 1,300 | 1,300 | 1,280 | 1,280 | 3,900 | 2,900 | 100% | -- | 1114 | 0 | 0 | 97% | 6% |
| 20250807 | 1,275 | 1,299 | 1,275 | 1,276 | 1,900 | 800 | 99% | ▼ | 1117 | 0 | 0 | 97% | 6% |
| 20250805 | 1,260 | 1,277 | 1,260 | 1,275 | 1,900 | -1,200 | 101% | ▲ | 8222 | 0 | 0 | 97% | 6% |
| 20250815 | 1,292 | 1,316 | 1,271 | 1,275 | 7,200 | 2,800 | 97% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20250729 | 1,251 | 1,274 | 1,221 | 1,274 | 4,400 | 600 | 102% | ▲▲▲ | 1111 | 0 | 12 | 97% | 6% |
| 20250818 | 1,275 | 1,293 | 1,270 | 1,272 | 3,000 | -4,200 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250804 | 1,245 | 1,296 | 1,245 | 1,257 | 3,100 | -3,000 | 97% | ▼ | 8288 | 0 | 8 | 96% | 5% |
| 20250728 | 1,196 | 1,252 | 1,196 | 1,248 | 3,800 | 300 | 104% | ▲▲ | 1111 | 0 | 2 | 95% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 37,200 | 0 | 20,700 | 0 | 16,500 | 0 |
| 2025-08-08 | 38,000 | 0 | 20,600 | 0 | 17,400 | 0 |
| 2025-08-15 | 39,200 | 0 | 20,700 | 0 | 18,500 | 0 |
| 2025-08-22 | 37,300 | 0 | 18,600 | 0 | 18,700 | 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 |