| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,501 | 1,507 | 1,464 | 1,489 | 36,300 | -35 | 98% | 99% | 135% | ▼ | 98% | 98% | 91% | 98% | 107% |
| 20240726 | 1,519 | 1,519 | 1,489 | 1,496 | 33,100 | 7 | 100% | 98% | 91% | ▲ | 103% | 97% | 92% | 98% | 108% |
| 20240729 | 1,500 | 1,550 | 1,500 | 1,539 | 23,400 | 43 | 103% | 103% | 71% | ▲▲ | 98% | 90% | 90% | 100% | 110% |
| 20240730 | 1,544 | 1,544 | 1,493 | 1,507 | 18,400 | -32 | 98% | 98% | 79% | ▼ | 100% | 90% | 93% | 98% | 106% |
| 20240731 | 1,490 | 1,490 | 1,445 | 1,486 | 34,400 | -21 | 99% | 100% | 187% | ▼▼ | 98% | 92% | 94% | 97% | 104% |
| 20240801 | 1,476 | 1,480 | 1,452 | 1,452 | 16,400 | -34 | 98% | 98% | 48% | ▼▼▼ | 99% | 96% | 98% | 94% | 101% |
| 20240802 | 1,408 | 1,432 | 1,396 | 1,396 | 23,800 | -56 | 96% | 99% | 145% | ▼▼▼▼ | 91% | 100% | 103% | 91% | 100% |
| 20240805 | 1,350 | 1,350 | 1,209 | 1,231 | 52,700 | -165 | 88% | 91% | 221% | ▼▼▼▼▼ | 101% | 103% | 105% | 80% | 100% |
| 20240806 | 1,321 | 1,361 | 1,303 | 1,335 | 23,100 | 104 | 108% | 101% | 44% | ▲ | 101% | 101% | 104% | 87% | 108% |
| 20240807 | 1,334 | 1,400 | 1,302 | 1,352 | 16,400 | 17 | 101% | 101% | 71% | ▲▲ | 101% | 101% | 104% | 88% | 110% |
| 20240808 | 1,334 | 1,365 | 1,331 | 1,345 | 15,600 | -7 | 99% | 101% | 95% | ▼ | 99% | 100% | 101% | 87% | 109% |
| 20240809 | 1,375 | 1,377 | 1,340 | 1,356 | 24,200 | 11 | 101% | 99% | 155% | ▲ | 99% | 101% | 103% | 88% | 110% |
| 20240813 | 1,359 | 1,359 | 1,333 | 1,342 | 25,300 | -14 | 99% | 99% | 105% | ▼ | 101% | 101% | 106% | 87% | 109% |
| 20240814 | 1,342 | 1,357 | 1,320 | 1,351 | 13,200 | 9 | 101% | 101% | 52% | ▲ | 99% | 101% | 106% | 88% | 110% |
| 20240815 | 1,357 | 1,359 | 1,326 | 1,343 | 19,600 | -8 | 99% | 99% | 148% | ▼ | 101% | 101% | 107% | 87% | 109% |
| 20240816 | 1,360 | 1,377 | 1,355 | 1,377 | 10,800 | 34 | 103% | 101% | 55% | ▲ | 97% | 100% | 107% | 89% | 112% |
| 20240819 | 1,377 | 1,377 | 1,336 | 1,338 | 18,200 | -39 | 97% | 97% | 169% | ▼ | 101% | 102% | 112% | 87% | 109% |
| 20240820 | 1,340 | 1,353 | 1,333 | 1,353 | 19,100 | 15 | 101% | 101% | 105% | ▲ | 101% | 103% | 112% | 88% | 110% |
| 20240821 | 1,350 | 1,380 | 1,340 | 1,366 | 15,600 | 13 | 101% | 101% | 82% | ▲▲ | 101% | 101% | 112% | 89% | 111% |
| 20240822 | 1,366 | 1,393 | 1,358 | 1,378 | 12,100 | 12 | 101% | 101% | 78% | ▲▲▲ | 99% | 100% | 111% | 90% | 112% |
| 20240823 | 1,378 | 1,385 | 1,306 | 1,371 | 22,200 | -7 | 99% | 99% | 183% | ▼ | 100% | 100% | 113% | 89% | 111% |
| 20240826 | 1,372 | 1,372 | 1,348 | 1,368 | 13,200 | -3 | 100% | 100% | 59% | ▼▼ | 101% | 100% | 113% | 89% | 111% |
| 20240827 | 1,368 | 1,390 | 1,358 | 1,385 | 11,400 | 17 | 101% | 101% | 86% | ▲ | 100% | 100% | 114% | 92% | 113% |
| 20240828 | 1,378 | 1,391 | 1,376 | 1,382 | 11,600 | -3 | 100% | 100% | 102% | ▼ | 99% | 99% | 114% | 93% | 112% |
| 20240829 | 1,385 | 1,394 | 1,360 | 1,366 | 9,900 | -16 | 99% | 99% | 85% | ▼▼ | 100% | 100% | 115% | 94% | 111% |
| 20240830 | 1,366 | 1,367 | 1,350 | 1,362 | 13,100 | -4 | 100% | 100% | 132% | ▼▼▼ | 98% | 101% | 115% | 98% | 111% |
| 20240902 | 1,372 | 1,378 | 1,345 | 1,347 | 18,700 | -15 | 99% | 98% | 143% | ▼▼▼▼ | 101% | 103% | 116% | 97% | 109% |
| 20240903 | 1,359 | 1,380 | 1,353 | 1,376 | 12,200 | 29 | 102% | 101% | 65% | ▲ | 101% | 106% | 117% | 99% | 103% |
| 20240904 | 1,351 | 1,376 | 1,350 | 1,369 | 20,000 | -7 | 99% | 101% | 164% | ▼ | 100% | 106% | 117% | 99% | 102% |
| 20240905 | 1,357 | 1,366 | 1,351 | 1,362 | 20,000 | -7 | 99% | 100% | 100% | ▼▼ | 102% | 107% | 123% | 98% | 102% |
| 20240906 | 1,360 | 1,396 | 1,355 | 1,392 | 17,300 | 30 | 102% | 102% | 87% | ▲ | 102% | 107% | 122% | 100% | 104% |
| 20240909 | 1,367 | 1,403 | 1,358 | 1,396 | 17,200 | 4 | 100% | 102% | 99% | ▲▲ | 102% | 108% | 119% | 100% | 104% |
| 20240910 | 1,396 | 1,434 | 1,396 | 1,428 | 16,200 | 32 | 102% | 102% | 94% | ▲▲▲ | 101% | 107% | 117% | 100% | 107% |
| 20240911 | 1,423 | 1,469 | 1,421 | 1,433 | 28,300 | 5 | 100% | 101% | 175% | ▲▲▲▲ | 99% | 104% | 114% | 100% | 107% |
| 20240912 | 1,462 | 1,462 | 1,441 | 1,454 | 16,600 | 21 | 101% | 99% | 59% | ▲▲▲▲▲ | 100% | 104% | 114% | 100% | 109% |
| 20240913 | 1,466 | 1,485 | 1,458 | 1,469 | 34,200 | 15 | 101% | 100% | 206% | ▲▲▲▲▲▲ | 100% | 104% | 111% | 100% | 110% |
| 20240917 | 1,497 | 1,507 | 1,477 | 1,501 | 29,700 | 32 | 102% | 100% | 87% | ▲▲▲▲▲▲▲ | 101% | 103% | 111% | 100% | 111% |
| 20240918 | 1,501 | 1,526 | 1,488 | 1,518 | 31,100 | 17 | 101% | 101% | 105% | ▲▲▲▲▲▲▲▲ | 99% | 102% | 108% | 100% | 113% |
| 20240919 | 1,540 | 1,544 | 1,511 | 1,526 | 24,800 | 8 | 101% | 99% | 80% | ▲▲▲▲▲▲▲▲▲ | 99% | 103% | 109% | 100% | 113% |
| 20240920 | 1,535 | 1,537 | 1,512 | 1,515 | 23,100 | -11 | 99% | 99% | 93% | ▼ | 102% | 101% | 104% | 99% | 112% |
| 20240924 | 1,521 | 1,565 | 1,519 | 1,551 | 32,000 | 36 | 102% | 102% | 139% | ▲ | 100% | 100% | 99% | 100% | 115% |
| 20240925 | 1,550 | 1,563 | 1,543 | 1,552 | 21,400 | 1 | 100% | 100% | 67% | ▲▲ | 101% | 100% | 99% | 100% | 115% |
| 20240926 | 1,552 | 1,585 | 1,523 | 1,575 | 32,600 | 23 | 101% | 101% | 152% | ▲▲▲ | 98% | 98% | 98% | 100% | 117% |
| 20240927 | 1,574 | 1,574 | 1,531 | 1,538 | 24,700 | -37 | 98% | 98% | 76% | ▼ | 102% | 106% | 102% | 98% | 114% |
| 20240930 | 1,498 | 1,546 | 1,498 | 1,531 | 20,900 | -7 | 100% | 102% | 85% | ▼▼ | 101% | 109% | 98% | 97% | 114% |
| 20241001 | 1,531 | 1,564 | 1,521 | 1,551 | 12,100 | 20 | 101% | 101% | 58% | ▲ | 101% | 110% | 98% | 98% | 115% |
| 20241002 | 1,520 | 1,550 | 1,520 | 1,539 | 13,300 | -12 | 99% | 101% | 110% | ▼ | 98% | 101% | 95% | 98% | 113% |
| 20241003 | 1,565 | 1,565 | 1,520 | 1,539 | 8,300 | 0 | 100% | 98% | 62% | -- | 102% | 99% | 96% | 98% | 113% |
| 20241004 | 1,552 | 1,591 | 1,552 | 1,584 | 20,200 | 45 | 103% | 102% | 243% | ▲ | 104% | 96% | 92% | 100% | 116% |
| 20241007 | 1,599 | 1,677 | 1,591 | 1,667 | 102,700 | 83 | 105% | 104% | 508% | ▲▲ | 97% | 93% | 0% | 100% | 120% |
| 20241008 | 1,644 | 1,644 | 1,574 | 1,587 | 39,500 | -80 | 95% | 97% | 38% | ▼ | 94% | 94% | 0% | 95% | 114% |
| 20241009 | 1,627 | 1,627 | 1,523 | 1,532 | 36,000 | -55 | 97% | 94% | 91% | ▼▼ | 100% | 98% | 0% | 92% | 107% |
| 20241010 | 1,532 | 1,532 | 1,495 | 1,525 | 28,900 | -7 | 100% | 100% | 80% | ▼▼▼ | 100% | 97% | 0% | 91% | 106% |
| 20241011 | 1,530 | 1,550 | 1,511 | 1,537 | 24,500 | 12 | 101% | 100% | 85% | ▲ | 100% | 97% | 0% | 92% | 106% |
| 20241015 | 1,534 | 1,551 | 1,520 | 1,532 | 22,600 | -5 | 100% | 100% | 92% | ▼ | 99% | 98% | 0% | 92% | 104% |
| 20241016 | 1,520 | 1,532 | 1,505 | 1,507 | 14,000 | -25 | 98% | 99% | 62% | ▼▼ | 98% | 98% | 0% | 90% | 100% |
| 20241017 | 1,507 | 1,515 | 1,476 | 1,481 | 12,300 | -26 | 98% | 98% | 88% | ▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241018 | 1,481 | 1,485 | 1,466 | 1,480 | 9,400 | -1 | 100% | 100% | 76% | ▼▼▼▼ | 101% | 0% | 0% | 89% | 100% |
| 20241021 | 1,472 | 1,493 | 1,461 | 1,493 | 9,200 | 13 | 101% | 101% | 98% | ▲ | 99% | 0% | 0% | 90% | 101% |
| 20241022 | 1,494 | 1,494 | 1,462 | 1,473 | 12,000 | -20 | 99% | 99% | 130% | ▼ | % | % | % | 88% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 100 | 20,600 | 100 | 7,200 | 0 | 13,400 |
| 2024-10-11 | 200 | 20,900 | 200 | 8,000 | 0 | 12,900 |
| 2024-10-04 | 200 | 14,700 | 200 | 7,000 | 0 | 7,700 |
| 2024-09-27 | 300 | 15,500 | 300 | 7,300 | 0 | 8,200 |
| 2024-09-20 | 1,300 | 18,300 | 1,300 | 6,900 | 0 | 11,400 |
| 2024-09-13 | 800 | 19,000 | 800 | 7,300 | 0 | 11,700 |
| 2024-09-06 | 100 | 19,200 | 100 | 7,200 | 0 | 12,000 |
| 2024-08-30 | 100 | 21,900 | 100 | 9,700 | 0 | 12,200 |
| 2024-08-23 | 0 | 20,400 | 0 | 8,600 | 0 | 11,800 |
| 2024-08-16 | 0 | 20,600 | 0 | 8,900 | 0 | 11,700 |
| 2024-08-09 | 100 | 23,700 | 100 | 12,900 | 0 | 10,800 |
| 2024-08-02 | 800 | 27,700 | 800 | 15,100 | 0 | 12,600 |
| 2024-07-26 | 800 | 28,700 | 800 | 13,900 | 0 | 14,800 |
| 2024-07-19 | 700 | 27,400 | 700 | 12,800 | 0 | 14,600 |
| 2024-07-12 | 700 | 28,200 | 700 | 14,000 | 0 | 14,200 |
| 2024-07-05 | 700 | 30,600 | 700 | 14,100 | 0 | 16,500 |
| 2024-06-28 | 700 | 31,800 | 700 | 15,100 | 0 | 16,700 |
| 2024-06-21 | 700 | 30,900 | 700 | 15,300 | 0 | 15,600 |
| 2024-06-14 | 700 | 31,500 | 700 | 13,800 | 0 | 17,700 |
| 2024-06-07 | 700 | 27,700 | 700 | 13,700 | 0 | 14,000 |
| 2024-05-31 | 700 | 27,700 | 700 | 13,900 | 0 | 13,800 |
| 2024-05-24 | 800 | 27,600 | 800 | 13,700 | 0 | 13,900 |
| 2024-05-17 | 700 | 27,800 | 700 | 13,600 | 0 | 14,200 |
| 2024-05-10 | 700 | 33,200 | 700 | 18,000 | 0 | 15,200 |
| 2024-05-02 | 700 | 33,700 | 700 | 17,300 | 0 | 16,400 |
| 2024-04-26 | 700 | 33,300 | 700 | 17,100 | 0 | 16,200 |
| 2024-04-19 | 700 | 32,200 | 700 | 17,000 | 0 | 15,200 |
| 2024-04-12 | 800 | 31,200 | 800 | 16,900 | 0 | 14,300 |
| 2024-04-05 | 800 | 29,800 | 800 | 16,700 | 0 | 13,100 |
| 2024-03-29 | 3,400 | 28,700 | 3,400 | 16,600 | 0 | 12,100 |
| 2024-03-22 | 455,000 | 30,200 | 455,000 | 16,600 | 0 | 13,600 |
| 2024-03-15 | 436,000 | 35,200 | 436,000 | 18,000 | 0 | 17,200 |
| 2024-03-08 | 349,600 | 38,800 | 349,600 | 19,200 | 0 | 19,600 |
| 2024-03-01 | 130,800 | 35,600 | 130,800 | 18,600 | 0 | 17,000 |
| 2024-02-22 | 31,000 | 34,100 | 31,000 | 19,200 | 0 | 14,900 |
| 2024-02-16 | 23,700 | 37,800 | 23,700 | 23,300 | 0 | 14,500 |
| 2024-02-09 | 18,300 | 45,500 | 18,300 | 27,600 | 0 | 17,900 |
| 2024-02-02 | 9,500 | 45,900 | 9,500 | 25,500 | 0 | 20,400 |
| 2024-01-26 | 6,000 | 43,400 | 6,000 | 25,600 | 0 | 17,800 |
| 2024-01-19 | 3,800 | 42,400 | 3,800 | 25,900 | 0 | 16,500 |
| 2024-01-12 | 3,000 | 43,900 | 3,000 | 27,200 | 0 | 16,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 11:00 | プロシップ | 配当方針の変更（累進配当の導入）に関するお知らせ |
| 20240924 | 11:00 | プロシップ | [開示事項の経過]新リース会計基準対応版の新製品「ProPlus＋（プロプラス プラス）」のリリースに関するお知らせ |
| 20240809 | 14:00 | プロシップ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240802 | 08:00 | プロシップ | 譲渡制限付株式報酬としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240710 | 14:00 | プロシップ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240524 | 08:00 | プロシップ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240515 | 08:00 | プロシップ | 譲渡制限付株式報酬制度の概要決定に関するお知らせ |
| 20240510 | 14:00 | プロシップ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240415 | 10:30 | プロシップ | 新リース会計基準対応版の新製品に関するお知らせ |
| 20240408 | 10:00 | プロシップ | 電力会社向け固定資産管理システムProPlus for Electric Power Company のリリースに関するお知らせ |
| 20240318 | 13:00 | プロシップ | 当社従業員等に対する譲渡制限付株式付与制度の導入に関するお知らせ |
| 20240213 | 18:15 | プロシップ | 代表取締役の異動に関するお知らせ |
| 20240209 | 14:00 | プロシップ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3763 | 1 | 株式会社プロシップ - 固定資産、リース資産、減損会計、賃貸借契約管理等のパッケージ ProPlus をコアとしたワンストップソリューションを提供 | 2024-10-23 09:21:36 |
| 3763 | 2 | 2024/10/07IR情報配当方針の変更について | 2024-10-08 13:29:23 |
| 3763 | 2 | 2024/08/09IR情報2025年3月期 第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 19:40:06 |
| 3763 | 2 | 2024/06/24IR情報2024年3月期 有価証券報告書 | 2024-06-24 23:38:28 |
| 3763 | 2 | 2024/06/24IR情報2024年3月期 内部統制報告書 | 2024-06-24 23:38:27 |
| 3763 | 2 | 2024/05/24IR情報【訂正】2024年３月期 決算短信〔日本基準〕（連結）の一部訂正について | 2024-06-18 14:47:13 |
| 3763 | 2 | 2024/05/28IR情報2024年3月期 決算説明会 | 2024-06-18 14:47:12 |
| 3763 | 2 | 2024/05/30IR情報第55回定時株主総会招集ご通知 | 2024-06-18 14:47:10 |
| 3763 | 2 | 2024/06/05IR情報第55回定時株主総会招集ご通知(正誤表) | 2024-06-18 14:47:09 |
| 3763 | 2 | 株主総会 - 株式会社プロシップ | 2024-06-18 11:58:47 |