[9651]日本プロセス:【システム開発】情報通信や金融、物流業者向けなど
Yahoo! 【スタンダード/25情報･通信業】 売上高:104730 当期純利益:14780 総資産:144730 時価:186億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,690 | 1,695 | 1,670 | 1,686 | 6,700 | 5,300 | 100% | ▼▼ | 7777 | 0 | 10 | 98% | 3% |
| 20251021 | 1,694 | 1,695 | 1,688 | 1,690 | 1,700 | -5,000 | 100% | ▲ | 5222 | 0 | 9 | 98% | 4% |
| 20251022 | 1,697 | 1,700 | 1,686 | 1,686 | 2,400 | 700 | 100% | ▼ | 1717 | 0 | 8 | 98% | 3% |
| 20251023 | 1,686 | 1,698 | 1,652 | 1,671 | 12,700 | 10,300 | 99% | ▼▼ | 7777 | 0 | 7 | 97% | 2% |
| 20251024 | 1,679 | 1,685 | 1,670 | 1,680 | 4,300 | -8,400 | 101% | ▲ | 8282 | 0 | 6 | 98% | 2% |
| 20251027 | 1,680 | 1,713 | 1,680 | 1,713 | 6,100 | 1,800 | 102% | ▲▲ | 1111 | 0 | 5 | 99% | 4% |
| 20251028 | 1,747 | 1,748 | 1,681 | 1,681 | 10,100 | 4,000 | 98% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251029 | 1,680 | 1,780 | 1,680 | 1,740 | 12,900 | 2,800 | 104% | ▲ | 1771 | 0 | 3 | 100% | 6% |
| 20251030 | 1,772 | 1,772 | 1,705 | 1,712 | 8,400 | -4,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20251031 | 1,711 | 1,799 | 1,702 | 1,790 | 35,500 | 27,100 | 105% | ▲ | 1771 | 10 | 0 | 100% | 8% |
| 20251104 | 1,805 | 1,805 | 1,728 | 1,760 | 12,200 | -23,300 | 98% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20251105 | 1,772 | 1,773 | 1,709 | 1,732 | 12,500 | 300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251106 | 1,755 | 1,756 | 1,733 | 1,743 | 2,800 | -9,700 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20251107 | 1,718 | 1,734 | 1,718 | 1,726 | 3,000 | 200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251110 | 1,751 | 1,751 | 1,738 | 1,738 | 2,000 | -1,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251111 | 1,726 | 1,733 | 1,726 | 1,726 | 1,900 | -100 | 99% | ▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251112 | 1,726 | 1,729 | 1,715 | 1,715 | 7,900 | 6,000 | 99% | ▼▼ | 7747 | 0 | 0 | 96% | 3% |
| 20251113 | 1,712 | 1,782 | 1,712 | 1,782 | 15,300 | 7,400 | 104% | ▲ | 1771 | 0 | 0 | 100% | 7% |
| 20251114 | 1,790 | 1,797 | 1,775 | 1,775 | 4,700 | -10,600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251117 | 1,775 | 1,775 | 1,750 | 1,754 | 2,900 | -1,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251118 | 1,758 | 1,767 | 1,743 | 1,753 | 3,000 | 100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251119 | 1,745 | 1,764 | 1,726 | 1,748 | 7,000 | 4,000 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 72,400 | 100 | 45,800 | 0 | 26,600 | 100 |
| 2025-11-07 | 81,200 | 100 | 49,000 | 0 | 32,200 | 100 |
| 2025-10-31 | 79,900 | 300 | 48,900 | 0 | 31,000 | 300 |
| 2025-10-24 | 80,200 | 400 | 50,900 | 0 | 29,300 | 400 |