[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 |
|---|
| 20260529 | 1,730 | 1,739 | 1,715 | 1,724 | 11,400 | -9,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260528 | 1,737 | 1,771 | 1,728 | 1,735 | 21,000 | 7,600 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260508 | 1,836 | 1,837 | 1,803 | 1,818 | 12,600 | -21,500 | 99% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20260519 | 1,850 | 1,850 | 1,821 | 1,835 | 11,700 | -2,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260501 | 1,831 | 1,848 | 1,820 | 1,829 | 5,000 | 1,500 | 100% | ▼▼ | 1717 | 0 | 0 | 97% | 1% |
| 20260513 | 1,850 | 1,888 | 1,850 | 1,857 | 17,300 | 9,300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260514 | 1,860 | 1,860 | 1,842 | 1,842 | 9,400 | -7,900 | 99% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20260515 | 1,850 | 1,854 | 1,843 | 1,847 | 6,700 | -2,700 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20260518 | 1,875 | 1,875 | 1,836 | 1,845 | 14,300 | 7,600 | 100% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20260512 | 1,840 | 1,861 | 1,840 | 1,850 | 8,000 | -7,200 | 101% | ▲▲ | 5222 | 0 | 0 | 98% | 2% |
| 20260521 | 1,840 | 1,844 | 1,818 | 1,828 | 18,900 | 13,500 | 100% | ▼▼▼▼ | 1717 | 0 | 0 | 98% | 1% |
| 20260522 | 1,838 | 1,840 | 1,823 | 1,823 | 14,000 | -4,900 | 100% | ▼▼▼▼▼ | 8288 | 0 | 0 | 98% | 1% |
| 20260525 | 1,837 | 1,837 | 1,810 | 1,811 | 16,700 | 2,700 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260526 | 1,819 | 1,824 | 1,811 | 1,824 | 12,400 | -4,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20260527 | 1,845 | 1,845 | 1,820 | 1,820 | 13,400 | 1,000 | 100% | ▼ | 1117 | 0 | 0 | 98% | 0% |
| 20260511 | 1,839 | 1,861 | 1,833 | 1,840 | 15,200 | 2,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260507 | 1,829 | 1,863 | 1,826 | 1,842 | 34,100 | 29,100 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20260520 | 1,837 | 1,837 | 1,823 | 1,834 | 5,400 | -6,300 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 1% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260529 | 15:30 | 日プロ | 組織変更および人事異動に関するお知らせ | |
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 |
|---|
| 2026-05-01 | 65,400 | 0 | 46,900 | 0 | 18,500 | 0 |
| 2026-05-15 | 63,100 | 0 | 47,200 | 0 | 15,900 | 0 |
| 2026-05-22 | 26,700 | 0 | 12,100 | 0 | 14,600 | 0 |
EDINET