[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:64億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 1,199 | 1,199 | 1,105 | 1,106 | 7,100 | 5,900 | 96% | ▼▼▼ | 1717 | 0 | 0 | 90% | 0% |
| 20260220 | 1,101 | 1,118 | 1,097 | 1,100 | 3,000 | -1,100 | 100% | ▼ | 2888 | 0 | 0 | 91% | 0% |
| 20260219 | 1,102 | 1,115 | 1,102 | 1,105 | 4,100 | 1,500 | 100% | ▲ | 4171 | 0 | 0 | 91% | 0% |
| 20260218 | 1,115 | 1,115 | 1,098 | 1,102 | 2,600 | 1,100 | 98% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260306 | 1,081 | 1,090 | 1,081 | 1,090 | 2,300 | 500 | 100% | ▲ | 7771 | 0 | 0 | 92% | 0% |
| 20260305 | 1,120 | 1,120 | 1,088 | 1,088 | 1,800 | -1,600 | 99% | ▼▼▼ | 2228 | 0 | 0 | 92% | 0% |
| 20260224 | 1,100 | 1,108 | 1,080 | 1,100 | 5,600 | 2,600 | 100% | -- | 7774 | 0 | 0 | 92% | 0% |
| 20260217 | 1,110 | 1,124 | 1,110 | 1,121 | 1,500 | -5,600 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20260303 | 1,141 | 1,141 | 1,101 | 1,101 | 2,100 | -200 | 96% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20260304 | 1,100 | 1,100 | 1,078 | 1,100 | 3,400 | 1,300 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260213 | 1,154 | 1,171 | 1,147 | 1,147 | 1,200 | -400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260212 | 1,167 | 1,182 | 1,152 | 1,154 | 1,600 | -6,600 | 99% | ▼ | 8288 | 0 | 0 | 94% | 0% |
| 20260225 | 1,100 | 1,112 | 1,090 | 1,110 | 2,100 | -3,500 | 101% | ▲ | 2252 | 0 | 0 | 94% | 1% |
| 20260210 | 1,168 | 1,188 | 1,140 | 1,168 | 8,200 | 3,700 | 100% | -- | 7774 | 0 | 0 | 95% | 0% |
| 20260209 | 1,190 | 1,190 | 1,160 | 1,168 | 4,500 | 4,100 | 100% | ▼▼▼ | 1717 | 0 | 0 | 95% | 0% |
| 20260226 | 1,118 | 1,169 | 1,092 | 1,126 | 4,300 | 2,200 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260227 | 1,156 | 1,156 | 1,128 | 1,130 | 2,100 | -2,200 | 100% | ▲▲▲ | 8222 | 0 | 0 | 95% | 3% |
| 20260206 | 1,174 | 1,174 | 1,173 | 1,173 | 400 | -1,300 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20260302 | 1,121 | 1,147 | 1,121 | 1,141 | 2,300 | 200 | 101% | ▲▲▲▲ | 7771 | 0 | 0 | 96% | 4% |
| 20260203 | 1,175 | 1,176 | 1,169 | 1,174 | 3,800 | -3,400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260205 | 1,187 | 1,189 | 1,150 | 1,186 | 1,700 | -300 | 100% | ▼ | 2828 | 0 | 0 | 97% | 1% |
| 20260204 | 1,185 | 1,188 | 1,170 | 1,187 | 2,000 | -1,800 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 32,500 | 0 | 15,500 | 0 | 17,000 | 0 |
| 2026-02-13 | 26,400 | 0 | 15,400 | 0 | 11,000 | 0 |
| 2026-02-20 | 28,500 | 0 | 16,300 | 0 | 12,200 | 0 |
| 2026-02-27 | 28,100 | 0 | 16,500 | 0 | 11,600 | 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 |