[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:195億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,845 | 1,850 | 1,836 | 1,836 | 5,400 | 3,100 | 100% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260114 | 1,845 | 1,845 | 1,835 | 1,836 | 3,600 | -1,800 | 100% | -- | 8855 | 0 | 0 | 97% | 6% |
| 20260115 | 1,834 | 1,846 | 1,834 | 1,843 | 1,700 | -1,900 | 100% | ▲ | 2882 | 0 | 0 | 97% | 7% |
| 20260116 | 1,847 | 1,849 | 1,814 | 1,848 | 9,800 | 8,100 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 6% |
| 20260119 | 1,848 | 1,848 | 1,830 | 1,848 | 3,200 | -6,600 | 100% | -- | 8225 | 0 | 0 | 97% | 6% |
| 20260120 | 1,848 | 1,848 | 1,839 | 1,848 | 3,200 | 0 | 100% | -- | 5255 | 0 | 0 | 97% | 6% |
| 20260121 | 1,822 | 1,841 | 1,822 | 1,833 | 2,100 | -1,100 | 99% | ▼ | 8888 | 0 | 0 | 96% | 5% |
| 20260122 | 1,805 | 1,836 | 1,805 | 1,824 | 7,700 | 5,600 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260123 | 1,841 | 1,843 | 1,825 | 1,834 | 2,400 | -5,300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260126 | 1,834 | 1,834 | 1,828 | 1,828 | 5,800 | 3,400 | 100% | ▼ | 7177 | 0 | 0 | 96% | 1% |
| 20260127 | 1,810 | 1,822 | 1,810 | 1,811 | 4,200 | -1,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260128 | 1,811 | 1,814 | 1,798 | 1,798 | 3,100 | -1,100 | 99% | ▼▼▼ | 8828 | 0 | 0 | 95% | 0% |
| 20260129 | 1,798 | 1,799 | 1,797 | 1,799 | 1,200 | -1,900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20260130 | 1,781 | 1,798 | 1,751 | 1,764 | 5,000 | 3,800 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260202 | 1,768 | 1,805 | 1,768 | 1,804 | 1,800 | -3,200 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260203 | 1,811 | 1,812 | 1,788 | 1,807 | 1,400 | -400 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260204 | 1,829 | 1,845 | 1,815 | 1,817 | 6,300 | 4,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260205 | 1,817 | 1,830 | 1,807 | 1,812 | 2,000 | -4,300 | 100% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260206 | 1,847 | 1,848 | 1,820 | 1,837 | 6,400 | 4,400 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260209 | 1,848 | 1,848 | 1,781 | 1,795 | 7,000 | 600 | 98% | ▼ | 4717 | 0 | 0 | 97% | 2% |
| 20260210 | 1,791 | 1,801 | 1,781 | 1,786 | 3,300 | -3,700 | 99% | ▼▼ | 8588 | 0 | 0 | 97% | 1% |
| 20260212 | 1,826 | 1,835 | 1,794 | 1,835 | 5,100 | 1,800 | 103% | ▲ | 1111 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 20,300 | 0 | 6,800 | 0 | 13,500 | 0 |
| 2026-01-30 | 25,400 | 0 | 6,900 | 0 | 18,500 | 0 |
| 2026-01-23 | 26,100 | 0 | 7,400 | 0 | 18,700 | 0 |
| 2026-01-16 | 25,500 | 0 | 6,600 | 0 | 18,900 | 0 |