[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:190億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 1,730 | 1,737 | 1,626 | 1,695 | 63,300 | 42,300 | 100% | ▲ | 1711 | 0 | 0 | 99% | 14% |
| 20251031 | 1,711 | 1,799 | 1,702 | 1,790 | 35,500 | 27,100 | 105% | ▲ | 1771 | 10 | 0 | 100% | 8% |
| 20251023 | 1,686 | 1,698 | 1,652 | 1,671 | 12,700 | 10,300 | 99% | ▼▼ | 7777 | 0 | 7 | 97% | 2% |
| 20251014 | 1,680 | 1,695 | 1,640 | 1,656 | 14,800 | 9,200 | 96% | ▼▼ | 7777 | 0 | 14 | 96% | 10% |
| 20251008 | 1,680 | 1,724 | 1,677 | 1,715 | 10,700 | 8,800 | 101% | ▲▲ | 1171 | 0 | 17 | 100% | 14% |
| 20250929 | 1,737 | 1,770 | 1,620 | 1,700 | 27,100 | 5,900 | 99% | ▼ | 1717 | 0 | 0 | 99% | 14% |
| 20251020 | 1,690 | 1,695 | 1,670 | 1,686 | 6,700 | 5,300 | 100% | ▼▼ | 7777 | 0 | 10 | 98% | 3% |
| 20251028 | 1,747 | 1,748 | 1,681 | 1,681 | 10,100 | 4,000 | 98% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251006 | 1,683 | 1,703 | 1,675 | 1,680 | 15,100 | 3,100 | 100% | ▼ | 1177 | 0 | 19 | 98% | 12% |
| 20251029 | 1,680 | 1,780 | 1,680 | 1,740 | 12,900 | 2,800 | 104% | ▲ | 1771 | 0 | 3 | 100% | 6% |
| 20251009 | 1,725 | 1,750 | 1,715 | 1,722 | 13,000 | 2,300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251027 | 1,680 | 1,713 | 1,680 | 1,713 | 6,100 | 1,800 | 102% | ▲▲ | 1111 | 0 | 5 | 99% | 4% |
| 20251003 | 1,685 | 1,690 | 1,640 | 1,683 | 12,000 | 1,000 | 102% | ▲ | 4411 | 0 | 20 | 98% | 13% |
| 20251022 | 1,697 | 1,700 | 1,686 | 1,686 | 2,400 | 700 | 100% | ▼ | 1717 | 0 | 8 | 98% | 3% |
| 20251016 | 1,720 | 1,733 | 1,710 | 1,717 | 5,600 | -1,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251017 | 1,717 | 1,717 | 1,684 | 1,693 | 1,400 | -4,200 | 99% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251030 | 1,772 | 1,772 | 1,705 | 1,712 | 8,400 | -4,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20251021 | 1,694 | 1,695 | 1,688 | 1,690 | 1,700 | -5,000 | 100% | ▲ | 5222 | 0 | 9 | 98% | 4% |
| 20250930 | 1,696 | 1,720 | 1,627 | 1,690 | 21,000 | -6,100 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 14% |
| 20251010 | 1,715 | 1,738 | 1,703 | 1,720 | 5,600 | -7,400 | 100% | ▼ | 8888 | 0 | 0 | 100% | 14% |
| 20251015 | 1,685 | 1,710 | 1,658 | 1,710 | 6,900 | -7,900 | 103% | ▲ | 2222 | 0 | 13 | 99% | 14% |
| 20251024 | 1,679 | 1,685 | 1,670 | 1,680 | 4,300 | -8,400 | 101% | ▲ | 8282 | 0 | 6 | 98% | 2% |
| 20251007 | 1,699 | 1,699 | 1,673 | 1,692 | 1,900 | -13,200 | 101% | ▲ | 8822 | 0 | 18 | 99% | 13% |
| 20251002 | 1,682 | 1,690 | 1,640 | 1,645 | 11,000 | -52,300 | 97% | ▼ | 8288 | 0 | 0 | 96% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 93,700 | 500 | 55,200 | 0 | 38,500 | 500 |
| 2025-10-10 | 84,100 | 400 | 52,000 | 0 | 32,100 | 400 |
| 2025-10-17 | 79,500 | 400 | 49,800 | 0 | 29,700 | 400 |
| 2025-10-24 | 80,200 | 400 | 50,900 | 0 | 29,300 | 400 |