[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:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,133 | 1,168 | 1,133 | 1,150 | 58,300 | 25,000 | 103% | ▲▲ | 1111 | 0 | 5 | 100% | 9% |
| 20251223 | 1,155 | 1,180 | 1,154 | 1,170 | 57,400 | -900 | 102% | ▲▲▲ | 2222 | 0 | 5 | 100% | 11% |
| 20251224 | 1,178 | 1,178 | 1,150 | 1,150 | 34,400 | -23,000 | 98% | ▼ | 8828 | 0 | 6 | 98% | 9% |
| 20251225 | 1,148 | 1,179 | 1,148 | 1,171 | 59,900 | 25,500 | 102% | ▲ | 1771 | 0 | 3 | 100% | 11% |
| 20251226 | 1,190 | 1,204 | 1,184 | 1,194 | 110,700 | 50,800 | 102% | ▲▲ | 1111 | 40 | 11 | 100% | 13% |
| 20251229 | 1,210 | 1,240 | 1,200 | 1,216 | 66,700 | -44,000 | 102% | ▲▲▲ | 2222 | 0 | 10 | 100% | 15% |
| 20251230 | 1,204 | 1,217 | 1,201 | 1,217 | 22,000 | -44,700 | 100% | ▲▲▲▲ | 8282 | 0 | 9 | 100% | 15% |
| 20260105 | 1,277 | 1,277 | 1,219 | 1,240 | 45,700 | 23,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 16% |
| 20260106 | 1,250 | 1,259 | 1,223 | 1,229 | 28,000 | -17,700 | 99% | ▼ | 8288 | 0 | 7 | 99% | 15% |
| 20260107 | 1,243 | 1,249 | 1,225 | 1,245 | 18,300 | -9,700 | 101% | ▲ | 8282 | 0 | 6 | 100% | 16% |
| 20260108 | 1,238 | 1,256 | 1,203 | 1,207 | 47,000 | 28,700 | 97% | ▼ | 1777 | 0 | 5 | 97% | 13% |
| 20260109 | 1,237 | 1,244 | 1,206 | 1,225 | 58,600 | 11,600 | 101% | ▲ | 7171 | 0 | 4 | 98% | 13% |
| 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 | 0 | 98% | 36% |
| 20260121 | 1,480 | 1,480 | 1,436 | 1,463 | 45,500 | -9,300 | 97% | ▼ | 8888 | 0 | 0 | 96% | 31% |
| 20260122 | 1,492 | 1,492 | 1,444 | 1,453 | 26,500 | -19,000 | 99% | ▼▼ | 2228 | 0 | 0 | 95% | 26% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 296,600 | 100 | 211,100 | 100 | 85,500 | 0 |
| 2026-01-09 | 253,800 | 0 | 202,800 | 0 | 51,000 | 0 |
| 2025-12-26 | 289,800 | 0 | 209,500 | 0 | 80,300 | 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 |