[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:183億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 1,712 | 1,782 | 1,712 | 1,782 | 15,300 | 7,400 | 104% | ▲ | 1771 | 0 | 9 | 100% | 7% |
| 20251112 | 1,726 | 1,729 | 1,715 | 1,715 | 7,900 | 6,000 | 99% | ▼▼ | 7747 | 0 | 0 | 96% | 3% |
| 20251126 | 1,770 | 1,800 | 1,770 | 1,800 | 11,100 | 4,400 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251125 | 1,755 | 1,779 | 1,755 | 1,770 | 6,700 | 4,100 | 101% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20251119 | 1,745 | 1,764 | 1,726 | 1,748 | 7,000 | 4,000 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251210 | 1,707 | 1,726 | 1,707 | 1,722 | 4,200 | 2,500 | 101% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251121 | 1,767 | 1,770 | 1,753 | 1,753 | 2,600 | 800 | 99% | ▼ | 4117 | 0 | 0 | 98% | 4% |
| 20251208 | 1,685 | 1,714 | 1,685 | 1,714 | 1,500 | 600 | 102% | ▲ | 1771 | 0 | 0 | 95% | 3% |
| 20251209 | 1,714 | 1,716 | 1,703 | 1,703 | 1,700 | 200 | 99% | ▼ | 1117 | 0 | 0 | 95% | 2% |
| 20251118 | 1,758 | 1,767 | 1,743 | 1,753 | 3,000 | 100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251202 | 1,688 | 1,694 | 1,665 | 1,668 | 4,800 | 0 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251111 | 1,726 | 1,733 | 1,726 | 1,726 | 1,900 | -100 | 99% | ▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251205 | 1,697 | 1,697 | 1,687 | 1,687 | 900 | -400 | 99% | ▼ | 5228 | 0 | 0 | 94% | 1% |
| 20251203 | 1,668 | 1,689 | 1,668 | 1,683 | 3,900 | -900 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251127 | 1,727 | 1,760 | 1,726 | 1,732 | 10,100 | -1,000 | 96% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251110 | 1,751 | 1,751 | 1,738 | 1,738 | 2,000 | -1,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251201 | 1,715 | 1,717 | 1,686 | 1,689 | 4,800 | -1,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251117 | 1,775 | 1,775 | 1,750 | 1,754 | 2,900 | -1,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251204 | 1,672 | 1,697 | 1,672 | 1,697 | 1,300 | -2,600 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251128 | 1,733 | 1,737 | 1,702 | 1,714 | 5,900 | -4,200 | 99% | ▼▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251120 | 1,748 | 1,770 | 1,748 | 1,763 | 1,800 | -5,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251114 | 1,790 | 1,797 | 1,775 | 1,775 | 4,700 | -10,600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
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 |
| 2025-11-21 | 32,200 | 100 | 6,000 | 0 | 26,200 | 100 |
| 2025-11-28 | 30,000 | 100 | 5,100 | 0 | 24,900 | 100 |
| 2025-12-05 | 29,900 | 100 | 5,100 | 0 | 24,800 | 100 |