| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 99% | 98% | 115% |
| 20241002 | 1,520 | 1,550 | 1,520 | 1,539 | 13,300 | -12 | 99% | 101% | 110% | ▼ | 98% | 101% | 96% | 98% | 113% |
| 20241003 | 1,565 | 1,565 | 1,520 | 1,539 | 8,300 | 0 | 100% | 98% | 62% | -- | 102% | 99% | 97% | 98% | 113% |
| 20241004 | 1,552 | 1,591 | 1,552 | 1,584 | 20,200 | 45 | 103% | 102% | 243% | ▲ | 104% | 96% | 94% | 100% | 116% |
| 20241007 | 1,599 | 1,677 | 1,591 | 1,667 | 102,700 | 83 | 105% | 104% | 508% | ▲▲ | 97% | 93% | 91% | 100% | 120% |
| 20241008 | 1,644 | 1,644 | 1,574 | 1,587 | 39,500 | -80 | 95% | 97% | 38% | ▼ | 94% | 94% | 94% | 95% | 114% |
| 20241009 | 1,627 | 1,627 | 1,523 | 1,532 | 36,000 | -55 | 97% | 94% | 91% | ▼▼ | 100% | 98% | 101% | 92% | 107% |
| 20241010 | 1,532 | 1,532 | 1,495 | 1,525 | 28,900 | -7 | 100% | 100% | 80% | ▼▼▼ | 100% | 97% | 101% | 91% | 106% |
| 20241011 | 1,530 | 1,550 | 1,511 | 1,537 | 24,500 | 12 | 101% | 100% | 85% | ▲ | 100% | 97% | 101% | 92% | 106% |
| 20241015 | 1,534 | 1,551 | 1,520 | 1,532 | 22,600 | -5 | 100% | 100% | 92% | ▼ | 99% | 98% | 102% | 92% | 104% |
| 20241016 | 1,520 | 1,532 | 1,505 | 1,507 | 14,000 | -25 | 98% | 99% | 62% | ▼▼ | 98% | 98% | 102% | 90% | 100% |
| 20241017 | 1,507 | 1,515 | 1,476 | 1,481 | 12,300 | -26 | 98% | 98% | 88% | ▼▼▼ | 100% | 100% | 104% | 89% | 100% |
| 20241018 | 1,481 | 1,485 | 1,466 | 1,480 | 9,400 | -1 | 100% | 100% | 76% | ▼▼▼▼ | 101% | 101% | 105% | 89% | 100% |
| 20241021 | 1,472 | 1,493 | 1,461 | 1,493 | 9,200 | 13 | 101% | 101% | 98% | ▲ | 99% | 100% | 103% | 90% | 101% |
| 20241022 | 1,494 | 1,494 | 1,462 | 1,473 | 12,000 | -20 | 99% | 99% | 130% | ▼ | 100% | 102% | 105% | 88% | 100% |
| 20241023 | 1,477 | 1,486 | 1,451 | 1,477 | 10,900 | 4 | 100% | 100% | 91% | ▲ | 101% | 102% | 105% | 89% | 100% |
| 20241024 | 1,466 | 1,483 | 1,455 | 1,482 | 11,200 | 5 | 100% | 101% | 103% | ▲▲ | 98% | 101% | 103% | 89% | 101% |
| 20241025 | 1,483 | 1,483 | 1,451 | 1,452 | 13,000 | -30 | 98% | 98% | 116% | ▼ | 103% | 102% | 104% | 87% | 100% |
| 20241028 | 1,462 | 1,503 | 1,462 | 1,500 | 16,300 | 48 | 103% | 103% | 125% | ▲ | 100% | 100% | 102% | 90% | 103% |
| 20241029 | 1,493 | 1,511 | 1,483 | 1,500 | 12,400 | 0 | 100% | 100% | 76% | -- | 99% | 101% | 102% | 90% | 103% |
| 20241030 | 1,492 | 1,493 | 1,465 | 1,480 | 86,800 | -20 | 99% | 99% | 700% | ▼ | 101% | 103% | 103% | 89% | 102% |
| 20241031 | 1,489 | 1,508 | 1,454 | 1,497 | 20,600 | 17 | 101% | 101% | 24% | ▲ | 100% | 103% | 103% | 90% | 103% |
| 20241101 | 1,497 | 1,497 | 1,473 | 1,492 | 10,300 | -5 | 100% | 100% | 50% | ▼ | 99% | 102% | 102% | 90% | 103% |
| 20241105 | 1,510 | 1,510 | 1,484 | 1,500 | 4,600 | 8 | 101% | 99% | 45% | ▲ | 100% | 102% | 103% | 90% | 103% |
| 20241106 | 1,500 | 1,505 | 1,486 | 1,499 | 6,100 | -1 | 100% | 100% | 133% | ▼ | 102% | 102% | 103% | 94% | 103% |
| 20241107 | 1,500 | 1,541 | 1,485 | 1,529 | 21,200 | 30 | 102% | 102% | 348% | ▲ | 99% | 96% | 99% | 99% | 105% |
| 20241108 | 1,560 | 1,570 | 1,529 | 1,544 | 7,800 | 15 | 101% | 99% | 37% | ▲▲ | 101% | 104% | 107% | 100% | 106% |
| 20241111 | 1,443 | 1,480 | 1,406 | 1,464 | 62,800 | -80 | 95% | 101% | 805% | ▼ | 102% | 100% | 106% | 95% | 101% |
| 20241112 | 1,494 | 1,528 | 1,485 | 1,524 | 15,100 | 60 | 104% | 102% | 24% | ▲ | 99% | 98% | 104% | 99% | 105% |
| 20241113 | 1,512 | 1,515 | 1,483 | 1,495 | 12,100 | -29 | 98% | 99% | 80% | ▼ | 100% | 100% | 106% | 97% | 103% |
| 20241114 | 1,495 | 1,517 | 1,484 | 1,495 | 10,100 | 0 | 100% | 100% | 83% | -- | 99% | 99% | 106% | 97% | 103% |
| 20241115 | 1,511 | 1,519 | 1,485 | 1,490 | 23,300 | -5 | 100% | 99% | 231% | ▼ | 99% | 99% | 107% | 97% | 103% |
| 20241118 | 1,490 | 1,500 | 1,468 | 1,472 | 10,800 | -18 | 99% | 99% | 46% | ▼▼ | 100% | 102% | 107% | 95% | 101% |
| 20241119 | 1,485 | 1,485 | 1,457 | 1,479 | 6,800 | 7 | 100% | 100% | 63% | ▲ | 101% | 103% | 108% | 96% | 102% |
| 20241120 | 1,479 | 1,528 | 1,461 | 1,491 | 32,000 | 12 | 101% | 101% | 471% | ▲▲ | 98% | 101% | 106% | 97% | 103% |
| 20241121 | 1,506 | 1,540 | 1,466 | 1,469 | 30,400 | -22 | 99% | 98% | 95% | ▼ | 100% | 103% | 108% | 95% | 101% |
| 20241122 | 1,484 | 1,489 | 1,460 | 1,478 | 23,000 | 9 | 101% | 100% | 76% | ▲ | 102% | 103% | 107% | 96% | 102% |
| 20241125 | 1,490 | 1,529 | 1,485 | 1,514 | 15,200 | 36 | 102% | 102% | 66% | ▲▲ | 101% | 102% | 106% | 98% | 103% |
| 20241126 | 1,507 | 1,528 | 1,494 | 1,526 | 9,200 | 12 | 101% | 101% | 61% | ▲▲▲ | 100% | 101% | 105% | 99% | 104% |
| 20241127 | 1,520 | 1,528 | 1,494 | 1,519 | 7,500 | -7 | 100% | 100% | 82% | ▼ | 101% | 100% | 105% | 98% | 104% |
| 20241128 | 1,519 | 1,544 | 1,513 | 1,532 | 21,000 | 13 | 101% | 101% | 280% | ▲ | 101% | 99% | 103% | 99% | 105% |
| 20241129 | 1,532 | 1,559 | 1,520 | 1,540 | 16,200 | 8 | 101% | 101% | 77% | ▲▲ | 100% | 99% | 103% | 100% | 105% |
| 20241202 | 1,540 | 1,545 | 1,524 | 1,539 | 7,600 | -1 | 100% | 100% | 47% | ▼ | 100% | 103% | 103% | 100% | 105% |
| 20241203 | 1,532 | 1,545 | 1,516 | 1,525 | 13,300 | -14 | 99% | 100% | 175% | ▼▼ | 100% | 104% | 104% | 99% | 104% |
| 20241204 | 1,515 | 1,524 | 1,508 | 1,508 | 8,800 | -17 | 99% | 100% | 66% | ▼▼▼ | 98% | 102% | 102% | 98% | 103% |
| 20241205 | 1,543 | 1,543 | 1,507 | 1,516 | 15,600 | 8 | 101% | 98% | 177% | ▲ | 100% | 104% | 100% | 98% | 104% |
| 20241206 | 1,530 | 1,547 | 1,516 | 1,531 | 6,800 | 15 | 101% | 100% | 44% | ▲▲ | 103% | 104% | 0% | 99% | 105% |
| 20241209 | 1,531 | 1,590 | 1,531 | 1,579 | 16,000 | 48 | 103% | 103% | 235% | ▲▲▲ | 98% | 99% | 0% | 100% | 107% |
| 20241210 | 1,593 | 1,608 | 1,562 | 1,567 | 13,200 | -12 | 99% | 98% | 83% | ▼ | 101% | 102% | 0% | 99% | 107% |
| 20241211 | 1,560 | 1,583 | 1,559 | 1,574 | 11,200 | 7 | 100% | 101% | 85% | ▲ | 101% | 101% | 0% | 100% | 107% |
| 20241212 | 1,574 | 1,612 | 1,574 | 1,596 | 11,600 | 22 | 101% | 101% | 104% | ▲▲ | 100% | 99% | 0% | 100% | 109% |
| 20241213 | 1,577 | 1,600 | 1,577 | 1,578 | 12,100 | -18 | 99% | 100% | 104% | ▼ | 100% | 99% | 0% | 99% | 107% |
| 20241216 | 1,579 | 1,595 | 1,573 | 1,582 | 8,100 | 4 | 100% | 100% | 67% | ▲ | 100% | 96% | 0% | 99% | 108% |
| 20241217 | 1,592 | 1,592 | 1,575 | 1,585 | 5,800 | 3 | 100% | 100% | 72% | ▲▲ | 100% | 0% | 0% | 99% | 108% |
| 20241218 | 1,572 | 1,578 | 1,551 | 1,569 | 7,500 | -16 | 99% | 100% | 129% | ▼ | 101% | 0% | 0% | 98% | 107% |
| 20241219 | 1,550 | 1,569 | 1,548 | 1,567 | 5,700 | -2 | 100% | 101% | 76% | ▼▼ | 98% | 0% | 0% | 98% | 106% |
| 20241220 | 1,558 | 1,571 | 1,527 | 1,532 | 8,400 | -35 | 98% | 98% | 147% | ▼▼▼ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 200 | 22,200 | 200 | 9,200 | 0 | 13,000 |
| 2024-12-06 | 200 | 23,700 | 200 | 8,000 | 0 | 15,700 |
| 2024-11-29 | 0 | 22,800 | 0 | 7,500 | 0 | 15,300 |
| 2024-11-22 | 0 | 26,000 | 0 | 10,100 | 0 | 15,900 |
| 2024-11-15 | 0 | 21,100 | 0 | 8,000 | 0 | 13,100 |
| 2024-11-08 | 0 | 18,200 | 0 | 7,300 | 0 | 10,900 |
| 2024-11-01 | 0 | 22,300 | 0 | 7,200 | 0 | 15,100 |
| 2024-10-25 | 0 | 19,600 | 0 | 7,100 | 0 | 12,500 |
| 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 |
|---|---|---|---|
| 20241120 | 13:00 | プロシップ | 中期経営計画の策定に関するお知らせ |
| 20241115 | 13:30 | プロシップ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241108 | 16:00 | プロシップ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USG1 | 350 | 2024-11-20 15:55 | 株式会社プロシップ | 光通信株式会社 | 大量保有報告書 |
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 | 2024-12-22 06:28:10 |
| 3763 | 2 | 株式会社プロシップ | 2024-11-27 18:33:09 |
| 3763 | 2 | 2024/11/20IR情報中期経営計画（2024年度～2028年度）Be Hybrid 2028 | 2024-11-20 18:32:43 |
| 3763 | 2 | 2024/11/20IR情報2025年3月期 決算説明会 | 2024-11-20 18:32:40 |
| 3763 | 2 | 2024/11/15IR情報資本コストや株価を意識した経営の実現に向けた対応について | 2024-11-15 17:30:58 |
| 3763 | 2 | 2024/11/08IR情報2025年3月期 第２四半期決算短信〔日本基準〕（連結） | 2024-11-09 03:32:16 |
| 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 |