[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:197億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 1,688 | 1,694 | 1,665 | 1,668 | 4,800 | 0 | 99% | ▼▼▼▼ | 8888 | 0 | 16 | 93% | 0% |
| 20251201 | 1,715 | 1,717 | 1,686 | 1,689 | 4,800 | -1,100 | 99% | ▼▼▼ | 8888 | 0 | 18 | 94% | 0% |
| 20251203 | 1,668 | 1,689 | 1,668 | 1,683 | 3,900 | -900 | 101% | ▲ | 8282 | 0 | 7 | 94% | 1% |
| 20251205 | 1,697 | 1,697 | 1,687 | 1,687 | 900 | -400 | 99% | ▼ | 5228 | 0 | 14 | 94% | 1% |
| 20251204 | 1,672 | 1,697 | 1,672 | 1,697 | 1,300 | -2,600 | 101% | ▲▲ | 2222 | 0 | 6 | 94% | 2% |
| 20251209 | 1,714 | 1,716 | 1,703 | 1,703 | 1,700 | 200 | 99% | ▼ | 1117 | 0 | 12 | 95% | 2% |
| 20251208 | 1,685 | 1,714 | 1,685 | 1,714 | 1,500 | 600 | 102% | ▲ | 1771 | 0 | 12 | 95% | 3% |
| 20251210 | 1,707 | 1,726 | 1,707 | 1,722 | 4,200 | 2,500 | 101% | ▲ | 1171 | 0 | 11 | 96% | 3% |
| 20251215 | 1,750 | 1,751 | 1,728 | 1,728 | 900 | -12,800 | 99% | ▼▼ | 8888 | 0 | 8 | 96% | 4% |
| 20251216 | 1,728 | 1,751 | 1,718 | 1,745 | 3,000 | 2,100 | 101% | ▲ | 4771 | 0 | 7 | 97% | 5% |
| 20251222 | 1,753 | 1,758 | 1,743 | 1,758 | 6,700 | 5,400 | 101% | ▲ | 1771 | 0 | 3 | 98% | 5% |
| 20251219 | 1,756 | 1,756 | 1,748 | 1,748 | 1,300 | -4,100 | 100% | ▼▼ | 8288 | 0 | 4 | 97% | 5% |
| 20251218 | 1,761 | 1,766 | 1,746 | 1,756 | 5,400 | 2,100 | 100% | ▼ | 1117 | 0 | 5 | 98% | 5% |
| 20251212 | 1,793 | 1,793 | 1,745 | 1,751 | 13,700 | 7,800 | 100% | ▼ | 1117 | 0 | 10 | 97% | 5% |
| 20251211 | 1,722 | 1,759 | 1,722 | 1,758 | 5,900 | 1,700 | 102% | ▲▲ | 1111 | 0 | 10 | 98% | 5% |
| 20251217 | 1,743 | 1,761 | 1,731 | 1,761 | 3,300 | 300 | 101% | ▲▲ | 1111 | 0 | 6 | 98% | 6% |
| 20251223 | 1,757 | 1,790 | 1,757 | 1,775 | 8,200 | 1,500 | 101% | ▲▲ | 1111 | 0 | 2 | 99% | 6% |
| 20251229 | 1,900 | 1,900 | 1,776 | 1,810 | 37,900 | 19,300 | 95% | ▼ | 4717 | 0 | 0 | 95% | 9% |
| 20251230 | 1,846 | 1,863 | 1,824 | 1,859 | 10,500 | -27,400 | 103% | ▲ | 8282 | 0 | 0 | 98% | 10% |
| 20251224 | 1,793 | 1,865 | 1,793 | 1,858 | 22,400 | 14,200 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 11% |
| 20251225 | 1,860 | 1,890 | 1,860 | 1,888 | 8,700 | -13,700 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251226 | 1,888 | 1,900 | 1,819 | 1,900 | 18,600 | 9,900 | 101% | ▲▲▲▲▲ | 1711 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 29,900 | 100 | 5,100 | 0 | 24,800 | 100 |
| 2025-12-12 | 30,300 | 100 | 5,700 | 0 | 24,600 | 100 |
| 2025-12-19 | 30,200 | 0 | 6,300 | 0 | 23,900 | 0 |
| 2025-12-26 | 29,500 | 300 | 7,700 | 300 | 21,800 | 0 |