[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:79億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 1,271 | 1,299 | 1,271 | 1,299 | 2,700 | -300 | 100% | ▲▲ | 8882 | 0 | 10 | 99% | 3% |
| 20250827 | 1,299 | 1,299 | 1,281 | 1,296 | 2,000 | -700 | 100% | ▼ | 5228 | 0 | 11 | 99% | 3% |
| 20250828 | 1,300 | 1,300 | 1,292 | 1,297 | 3,000 | 1,000 | 100% | ▲ | 1111 | 0 | 10 | 99% | 3% |
| 20250902 | 1,315 | 1,319 | 1,310 | 1,310 | 2,400 | -5,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20250909 | 1,353 | 1,370 | 1,320 | 1,320 | 3,100 | -4,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20250825 | 1,298 | 1,300 | 1,280 | 1,296 | 3,000 | -900 | 101% | ▲ | 5582 | 0 | 13 | 99% | 4% |
| 20250829 | 1,300 | 1,313 | 1,295 | 1,313 | 3,400 | 400 | 101% | ▲▲ | 1141 | 0 | 9 | 100% | 4% |
| 20250904 | 1,332 | 1,335 | 1,297 | 1,322 | 6,100 | -1,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20250901 | 1,298 | 1,336 | 1,298 | 1,315 | 7,500 | 4,100 | 100% | ▲▲▲ | 1171 | 0 | 8 | 100% | 5% |
| 20250903 | 1,307 | 1,336 | 1,305 | 1,332 | 7,300 | 4,900 | 102% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20250905 | 1,318 | 1,334 | 1,318 | 1,334 | 2,900 | -3,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20250918 | 1,390 | 1,390 | 1,330 | 1,357 | 3,500 | -1,800 | 100% | ▲ | 2822 | 0 | 0 | 99% | 6% |
| 20250818 | 1,275 | 1,293 | 1,270 | 1,272 | 3,000 | -4,200 | 100% | ▼▼ | 8888 | 0 | 16 | 97% | 6% |
| 20250917 | 1,370 | 1,370 | 1,345 | 1,353 | 5,300 | -2,400 | 100% | ▼▼▼▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250916 | 1,360 | 1,394 | 1,343 | 1,356 | 7,700 | 5,200 | 100% | ▼▼▼ | 1777 | 0 | 0 | 99% | 6% |
| 20250908 | 1,334 | 1,385 | 1,334 | 1,350 | 8,000 | 5,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250822 | 1,300 | 1,300 | 1,280 | 1,280 | 3,900 | 2,900 | 100% | -- | 1114 | 0 | 14 | 97% | 6% |
| 20250911 | 1,373 | 1,373 | 1,337 | 1,363 | 2,200 | 400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250912 | 1,368 | 1,370 | 1,360 | 1,360 | 2,500 | 300 | 100% | ▼▼ | 7177 | 0 | 0 | 99% | 7% |
| 20250821 | 1,275 | 1,288 | 1,275 | 1,280 | 1,000 | -400 | 100% | -- | 8885 | 0 | 13 | 97% | 7% |
| 20250820 | 1,290 | 1,290 | 1,280 | 1,280 | 1,400 | -200 | 99% | ▼ | 2228 | 0 | 16 | 97% | 7% |
| 20250819 | 1,271 | 1,288 | 1,271 | 1,288 | 1,600 | -1,400 | 101% | ▲ | 8282 | 0 | 15 | 98% | 7% |
| 20250910 | 1,321 | 1,371 | 1,321 | 1,370 | 1,800 | -1,300 | 104% | ▲ | 2282 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 37,300 | 0 | 18,600 | 0 | 18,700 | 0 |
| 2025-08-29 | 37,400 | 0 | 19,300 | 0 | 18,100 | 0 |
| 2025-09-05 | 35,100 | 0 | 18,000 | 0 | 17,100 | 0 |
| 2025-09-12 | 32,200 | 0 | 18,100 | 0 | 14,100 | 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 |