[339A]プログレス:大手製造業向けデジタルソリューション・デジタルエンジニアリングサービスの提供
Yahoo! 【グロース/33サービス業】 売上高:56490 当期純利益:5840 総資産:88300 時価:92億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,310 | 1,318 | 1,291 | 1,307 | 14,200 | 7,300 | 99% | ▼▼▼ | 1717 | 0 | 0 | 98% | 5% |
| 20250929 | 1,307 | 1,316 | 1,283 | 1,283 | 11,700 | -2,500 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250930 | 1,284 | 1,294 | 1,278 | 1,278 | 14,800 | 3,100 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251001 | 1,276 | 1,276 | 1,247 | 1,249 | 21,300 | 6,500 | 98% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251002 | 1,251 | 1,263 | 1,238 | 1,239 | 14,900 | -6,400 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 12 | 93% | 0% |
| 20251003 | 1,230 | 1,252 | 1,230 | 1,245 | 7,500 | -7,400 | 100% | ▲ | 8882 | 0 | 9 | 93% | 0% |
| 20251006 | 1,275 | 1,275 | 1,234 | 1,235 | 22,100 | 14,600 | 99% | ▼ | 1117 | 0 | 0 | 92% | 0% |
| 20251007 | 1,237 | 1,248 | 1,229 | 1,243 | 15,600 | -6,500 | 101% | ▲ | 8882 | 0 | 7 | 93% | 1% |
| 20251008 | 1,245 | 1,264 | 1,238 | 1,260 | 23,100 | 7,500 | 101% | ▲▲ | 1111 | 0 | 6 | 94% | 2% |
| 20251009 | 1,260 | 1,275 | 1,246 | 1,275 | 28,300 | 5,200 | 101% | ▲▲▲ | 1111 | 0 | 7 | 95% | 3% |
| 20251010 | 1,263 | 1,282 | 1,230 | 1,232 | 25,400 | -2,900 | 97% | ▼ | 2828 | 0 | 6 | 92% | 0% |
| 20251014 | 1,215 | 1,250 | 1,180 | 1,204 | 65,300 | 39,900 | 98% | ▼▼ | 7777 | 0 | 3 | 90% | 0% |
| 20251015 | 1,304 | 1,304 | 1,251 | 1,255 | 44,100 | -21,200 | 104% | ▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251016 | 1,264 | 1,313 | 1,256 | 1,312 | 34,700 | -9,400 | 105% | ▲▲ | 2282 | 0 | 3 | 98% | 9% |
| 20251017 | 1,301 | 1,321 | 1,287 | 1,305 | 28,600 | -6,100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 8% |
| 20251020 | 1,322 | 1,360 | 1,312 | 1,336 | 20,500 | -8,100 | 102% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251021 | 1,323 | 1,330 | 1,283 | 1,286 | 27,900 | 7,400 | 96% | ▼ | 7717 | 0 | 0 | 96% | 7% |
| 20251022 | 1,280 | 1,309 | 1,276 | 1,298 | 16,700 | -11,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 8% |
| 20251023 | 1,289 | 1,309 | 1,285 | 1,298 | 11,800 | -4,900 | 100% | -- | 5225 | 0 | 0 | 97% | 8% |
| 20251024 | 1,298 | 1,320 | 1,284 | 1,306 | 13,500 | 1,700 | 101% | ▲ | 1711 | 0 | 0 | 98% | 8% |
| 20251027 | 1,307 | 1,330 | 1,299 | 1,314 | 29,800 | 16,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 172,600 | 0 | 115,000 | 0 | 57,600 | 0 |
| 2025-10-10 | 134,000 | 0 | 73,000 | 0 | 61,000 | 0 |
| 2025-10-03 | 113,400 | 0 | 58,500 | 0 | 54,900 | 0 |
| 2025-09-26 | 128,300 | 0 | 71,400 | 0 | 56,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-02 16:00 | S100VOTV | ジャフコ グループ株式会社 | 変更報告書 |
| 2025-04-04 16:40 | S100VKI0 | 丸紅Ｉ－ＤＩＧＩＯホールディングス株式会社 | 大量保有報告書 |
| 2025-04-03 16:00 | S100VJS3 | ジャフコ グループ株式会社 | 大量保有報告書 |
| 2025-03-28 16:01 | S100VDM0 | ウィンボンド・エレクトロニクス株式会社 | 大量保有報告書 |