[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:109億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,255 | 1,255 | 1,212 | 1,222 | 77,000 | 18,400 | 100% | ▼ | 1117 | 0 | 3 | 98% | 13% |
| 20260114 | 1,224 | 1,239 | 1,206 | 1,213 | 45,400 | -31,600 | 99% | ▼▼ | 8888 | 0 | 2 | 97% | 10% |
| 20260115 | 1,423 | 1,513 | 1,388 | 1,513 | 380,900 | 335,500 | 125% | ▲ | 1111 | 20 | 1 | 100% | 37% |
| 20260116 | 1,553 | 1,580 | 1,488 | 1,527 | 212,900 | -168,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 38% |
| 20260119 | 1,517 | 1,517 | 1,456 | 1,483 | 59,800 | -153,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 34% |
| 20260120 | 1,483 | 1,523 | 1,474 | 1,503 | 54,800 | -5,000 | 101% | ▲ | 2282 | 0 | 11 | 98% | 36% |
| 20260121 | 1,480 | 1,480 | 1,436 | 1,463 | 45,500 | -9,300 | 97% | ▼ | 8888 | 0 | 10 | 96% | 31% |
| 20260122 | 1,492 | 1,492 | 1,444 | 1,453 | 26,500 | -19,000 | 99% | ▼▼ | 2228 | 0 | 0 | 95% | 26% |
| 20260123 | 1,450 | 1,532 | 1,436 | 1,500 | 49,300 | 22,800 | 103% | ▲ | 1771 | 0 | 3 | 98% | 30% |
| 20260126 | 1,580 | 1,589 | 1,492 | 1,506 | 48,300 | -1,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 31% |
| 20260127 | 1,521 | 1,541 | 1,490 | 1,535 | 40,700 | -7,600 | 102% | ▲▲▲ | 8882 | 0 | 0 | 100% | 31% |
| 20260128 | 1,535 | 1,535 | 1,490 | 1,499 | 30,300 | -10,400 | 98% | ▼ | 8528 | 0 | 0 | 98% | 26% |
| 20260129 | 1,502 | 1,580 | 1,502 | 1,530 | 81,500 | 51,200 | 102% | ▲ | 1171 | 10 | 0 | 100% | 27% |
| 20260130 | 1,541 | 1,555 | 1,504 | 1,525 | 38,600 | -42,900 | 100% | ▼ | 8228 | 0 | 0 | 99% | 26% |
| 20260202 | 1,519 | 1,535 | 1,485 | 1,485 | 42,800 | 4,200 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 23% |
| 20260203 | 1,509 | 1,594 | 1,509 | 1,559 | 61,800 | 19,000 | 105% | ▲ | 1171 | 0 | 0 | 100% | 29% |
| 20260204 | 1,559 | 1,568 | 1,507 | 1,528 | 51,600 | -10,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 27% |
| 20260205 | 1,515 | 1,538 | 1,495 | 1,511 | 33,100 | -18,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 25% |
| 20260206 | 1,508 | 1,517 | 1,495 | 1,511 | 20,900 | -12,200 | 100% | -- | 8585 | 0 | 0 | 97% | 25% |
| 20260209 | 1,522 | 1,576 | 1,522 | 1,526 | 61,000 | 40,100 | 101% | ▲ | 1111 | 0 | 0 | 98% | 26% |
| 20260210 | 1,527 | 1,568 | 1,527 | 1,545 | 24,000 | -37,000 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 27% |
| 20260212 | 1,539 | 1,554 | 1,510 | 1,542 | 37,100 | 13,100 | 100% | ▼ | 7717 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 262,900 | 0 | 185,300 | 0 | 77,600 | 0 |
| 2026-01-30 | 280,800 | 0 | 199,800 | 0 | 81,000 | 0 |
| 2026-01-23 | 303,900 | 0 | 210,000 | 0 | 93,900 | 0 |
| 2026-01-16 | 296,600 | 100 | 211,100 | 100 | 85,500 | 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 |