[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:182億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 1,682 | 1,690 | 1,640 | 1,645 | 11,000 | -52,300 | 97% | ▼ | 8288 | 0 | 0 | 96% | 10% |
| 20251006 | 1,683 | 1,703 | 1,675 | 1,680 | 15,100 | 3,100 | 100% | ▼ | 1177 | 0 | 0 | 98% | 12% |
| 20251003 | 1,685 | 1,690 | 1,640 | 1,683 | 12,000 | 1,000 | 102% | ▲ | 4411 | 0 | 0 | 98% | 13% |
| 20250909 | 1,521 | 1,521 | 1,509 | 1,509 | 4,800 | 1,200 | 100% | ▼ | 1117 | 0 | 8 | 99% | 3% |
| 20251007 | 1,699 | 1,699 | 1,673 | 1,692 | 1,900 | -13,200 | 101% | ▲ | 8822 | 0 | 0 | 99% | 13% |
| 20251001 | 1,730 | 1,737 | 1,626 | 1,695 | 63,300 | 42,300 | 100% | ▲ | 1711 | 0 | 0 | 99% | 14% |
| 20250930 | 1,696 | 1,720 | 1,627 | 1,690 | 21,000 | -6,100 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 14% |
| 20250929 | 1,737 | 1,770 | 1,620 | 1,700 | 27,100 | 5,900 | 99% | ▼ | 1717 | 0 | 0 | 99% | 14% |
| 20250925 | 1,630 | 1,637 | 1,622 | 1,637 | 4,800 | -51,100 | 100% | ▲ | 8282 | 0 | 10 | 99% | 10% |
| 20250924 | 1,650 | 1,650 | 1,611 | 1,630 | 55,900 | 42,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250916 | 1,507 | 1,509 | 1,505 | 1,505 | 3,200 | 0 | 100% | ▲ | 8222 | 0 | 4 | 99% | 2% |
| 20250912 | 1,505 | 1,510 | 1,504 | 1,504 | 3,200 | -400 | 100% | ▼▼ | 5888 | 0 | 5 | 99% | 2% |
| 20250911 | 1,510 | 1,510 | 1,505 | 1,505 | 3,600 | 1,000 | 100% | ▼ | 7177 | 0 | 6 | 99% | 2% |
| 20250910 | 1,518 | 1,518 | 1,501 | 1,510 | 2,600 | -2,200 | 100% | ▲ | 8882 | 0 | 7 | 99% | 3% |
| 20250908 | 1,510 | 1,510 | 1,502 | 1,510 | 3,600 | 1,400 | 101% | ▲▲ | 1111 | 0 | 9 | 99% | 3% |
| 20250922 | 1,661 | 1,670 | 1,633 | 1,646 | 13,000 | -27,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250919 | 1,600 | 1,646 | 1,583 | 1,633 | 40,000 | 31,900 | 106% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 10% |
| 20250926 | 1,637 | 1,746 | 1,637 | 1,709 | 21,200 | 16,400 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20250918 | 1,510 | 1,546 | 1,507 | 1,546 | 8,100 | -1,500 | 103% | ▲▲▲ | 2222 | 0 | 2 | 100% | 4% |
| 20250917 | 1,508 | 1,520 | 1,503 | 1,506 | 9,600 | 6,400 | 100% | ▲▲ | 1711 | 0 | 3 | 100% | 2% |
| 20251008 | 1,680 | 1,724 | 1,677 | 1,715 | 10,700 | 8,800 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 24,200 | 500 | 7,900 | 0 | 16,300 | 500 |
| 2025-09-19 | 33,800 | 500 | 8,700 | 0 | 25,100 | 500 |
| 2025-09-26 | 89,000 | 500 | 58,400 | 0 | 30,600 | 500 |
| 2025-10-03 | 93,700 | 500 | 55,200 | 0 | 38,500 | 500 |