[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:196億円
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 |
|---|
| 20260430 | 1,829 | 1,840 | 1,829 | 1,832 | 3,500 | -5,600 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20260501 | 1,831 | 1,848 | 1,820 | 1,829 | 5,000 | 1,500 | 100% | ▼▼ | 1717 | 0 | 0 | 97% | 1% |
| 20260421 | 1,840 | 1,845 | 1,832 | 1,837 | 5,100 | -8,500 | 100% | ▼▼▼ | 8228 | 0 | 0 | 97% | 2% |
| 20260424 | 1,833 | 1,833 | 1,800 | 1,823 | 5,200 | -5,500 | 100% | ▼ | 8288 | 0 | 0 | 97% | 1% |
| 20260422 | 1,840 | 1,840 | 1,816 | 1,816 | 7,500 | 2,400 | 99% | ▼▼▼▼ | 7747 | 0 | 0 | 96% | 1% |
| 20260512 | 1,840 | 1,861 | 1,840 | 1,850 | 8,000 | -7,200 | 101% | ▲▲ | 5222 | 0 | 0 | 98% | 2% |
| 20260413 | 1,826 | 1,847 | 1,826 | 1,847 | 8,000 | 1,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260428 | 1,812 | 1,862 | 1,812 | 1,845 | 9,100 | -800 | 102% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260427 | 1,823 | 1,823 | 1,802 | 1,812 | 9,900 | 4,700 | 99% | ▼▼ | 7177 | 0 | 0 | 96% | 0% |
| 20260423 | 1,840 | 1,840 | 1,791 | 1,829 | 10,700 | 3,200 | 101% | ▲ | 4741 | 0 | 0 | 97% | 1% |
| 20260508 | 1,836 | 1,837 | 1,803 | 1,818 | 12,600 | -21,500 | 99% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20260420 | 1,837 | 1,846 | 1,831 | 1,840 | 13,600 | -6,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260416 | 1,866 | 1,900 | 1,866 | 1,887 | 13,900 | -37,600 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 7% |
| 20260511 | 1,839 | 1,861 | 1,833 | 1,840 | 15,200 | 2,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260417 | 1,861 | 1,862 | 1,841 | 1,847 | 20,100 | 6,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260414 | 1,831 | 1,885 | 1,831 | 1,885 | 30,400 | 22,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260507 | 1,829 | 1,863 | 1,826 | 1,842 | 34,100 | 29,100 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20260415 | 1,925 | 1,936 | 1,885 | 1,886 | 51,500 | 21,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
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 |
|---|
| 2026-04-17 | 67,700 | 0 | 47,700 | 0 | 20,000 | 0 |
| 2026-04-24 | 67,800 | 0 | 48,900 | 0 | 18,900 | 0 |
| 2026-05-01 | 65,400 | 0 | 46,900 | 0 | 18,500 | 0 |
EDINET