[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:194億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,753 | 1,758 | 1,743 | 1,758 | 6,700 | 5,400 | 101% | ▲ | 1771 | 0 | 3 | 98% | 5% |
| 20251223 | 1,757 | 1,790 | 1,757 | 1,775 | 8,200 | 1,500 | 101% | ▲▲ | 1111 | 0 | 2 | 99% | 6% |
| 20251224 | 1,793 | 1,865 | 1,793 | 1,858 | 22,400 | 14,200 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 11% |
| 20251225 | 1,860 | 1,890 | 1,860 | 1,888 | 8,700 | -13,700 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251226 | 1,888 | 1,900 | 1,819 | 1,900 | 18,600 | 9,900 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 14% |
| 20251229 | 1,900 | 1,900 | 1,776 | 1,810 | 37,900 | 19,300 | 95% | ▼ | 4717 | 0 | 0 | 95% | 9% |
| 20251230 | 1,846 | 1,863 | 1,824 | 1,859 | 10,500 | -27,400 | 103% | ▲ | 8282 | 0 | 0 | 98% | 10% |
| 20260105 | 1,860 | 1,860 | 1,822 | 1,823 | 7,400 | -3,100 | 98% | ▼ | 8828 | 0 | 0 | 96% | 8% |
| 20260106 | 1,833 | 1,849 | 1,822 | 1,833 | 2,900 | -4,500 | 101% | ▲ | 8582 | 0 | 0 | 96% | 9% |
| 20260107 | 1,830 | 1,854 | 1,811 | 1,854 | 3,300 | 400 | 101% | ▲▲ | 1771 | 0 | 0 | 98% | 9% |
| 20260108 | 1,854 | 1,855 | 1,840 | 1,840 | 3,600 | 300 | 99% | ▼ | 1117 | 0 | 0 | 97% | 8% |
| 20260109 | 1,824 | 1,843 | 1,824 | 1,833 | 2,300 | -1,300 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 25,500 | 0 | 6,600 | 0 | 18,900 | 0 |
| 2026-01-09 | 25,400 | 0 | 6,600 | 0 | 18,800 | 0 |
| 2025-12-26 | 29,500 | 300 | 7,700 | 300 | 21,800 | 0 |