[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:87億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,250 | 1,262 | 1,243 | 1,245 | 19,400 | -7,300 | 100% | ▼▼▼ | 2288 | 0 | 4 | 91% | 0% |
| 20250908 | 1,253 | 1,280 | 1,253 | 1,265 | 19,800 | 400 | 102% | ▲ | 1111 | 0 | 3 | 92% | 2% |
| 20250909 | 1,261 | 1,284 | 1,260 | 1,284 | 25,500 | 5,700 | 102% | ▲▲ | 1111 | 0 | 9 | 94% | 3% |
| 20250910 | 1,287 | 1,333 | 1,280 | 1,317 | 26,300 | 800 | 103% | ▲▲▲ | 1111 | 0 | 0 | 96% | 6% |
| 20250911 | 1,317 | 1,330 | 1,310 | 1,320 | 12,900 | -13,400 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 96% | 6% |
| 20250912 | 1,337 | 1,337 | 1,294 | 1,300 | 18,600 | 5,700 | 98% | ▼ | 1717 | 0 | 0 | 95% | 4% |
| 20250916 | 1,294 | 1,304 | 1,285 | 1,294 | 10,100 | -8,500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20250917 | 1,291 | 1,291 | 1,270 | 1,291 | 15,300 | 5,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250918 | 1,300 | 1,350 | 1,282 | 1,323 | 21,600 | 6,300 | 102% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250919 | 1,332 | 1,334 | 1,298 | 1,320 | 21,900 | 300 | 100% | ▼ | 7117 | 0 | 0 | 99% | 6% |
| 20250922 | 1,330 | 1,340 | 1,316 | 1,339 | 11,000 | -10,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250924 | 1,335 | 1,335 | 1,315 | 1,315 | 11,700 | 700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20250925 | 1,308 | 1,314 | 1,303 | 1,314 | 6,900 | -4,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 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 | 0 | 93% | 0% |
| 20251003 | 1,230 | 1,252 | 1,230 | 1,245 | 7,500 | -7,400 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20251006 | 1,275 | 1,275 | 1,234 | 1,235 | 22,100 | 14,600 | 99% | ▼ | 1117 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 128,300 | 0 | 71,400 | 0 | 56,900 | 0 |
| 2025-09-19 | 122,200 | 0 | 67,100 | 0 | 55,100 | 0 |
| 2025-09-12 | 116,600 | 0 | 61,400 | 0 | 55,200 | 0 |
| 2025-09-05 | 99,200 | 0 | 56,800 | 0 | 42,400 | 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 |