[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:98億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260213 | 1,533 | 1,538 | 1,456 | 1,487 | 51,700 | 14,600 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260216 | 1,478 | 1,490 | 1,470 | 1,490 | 34,800 | -16,900 | 100% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20260217 | 1,495 | 1,515 | 1,486 | 1,515 | 20,900 | -13,900 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260218 | 1,505 | 1,543 | 1,505 | 1,512 | 27,600 | 6,700 | 100% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20260219 | 1,539 | 1,539 | 1,466 | 1,472 | 49,900 | 22,300 | 97% | ▼▼ | 7717 | 0 | 0 | 94% | 1% |
| 20260220 | 1,455 | 1,455 | 1,410 | 1,417 | 37,800 | -12,100 | 96% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260224 | 1,400 | 1,400 | 1,322 | 1,345 | 82,600 | 44,800 | 95% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260225 | 1,351 | 1,391 | 1,350 | 1,351 | 23,300 | -59,300 | 100% | ▲ | 8282 | 0 | 0 | 87% | 0% |
| 20260226 | 1,350 | 1,408 | 1,340 | 1,391 | 32,500 | 9,200 | 103% | ▲▲ | 1771 | 0 | 0 | 89% | 3% |
| 20260227 | 1,372 | 1,403 | 1,366 | 1,385 | 21,100 | -11,400 | 100% | ▼ | 8228 | 0 | 0 | 89% | 3% |
| 20260302 | 1,369 | 1,415 | 1,309 | 1,401 | 72,700 | 51,600 | 101% | ▲ | 1771 | 10 | 0 | 90% | 4% |
| 20260303 | 1,388 | 1,393 | 1,335 | 1,336 | 41,800 | -30,900 | 95% | ▼ | 8228 | 0 | 0 | 86% | 0% |
| 20260304 | 1,315 | 1,338 | 1,272 | 1,296 | 73,300 | 31,500 | 97% | ▼▼ | 7777 | 0 | 3 | 83% | 0% |
| 20260305 | 1,356 | 1,393 | 1,356 | 1,368 | 49,300 | -24,000 | 106% | ▲ | 2222 | 0 | 0 | 89% | 6% |
| 20260306 | 1,372 | 1,408 | 1,358 | 1,396 | 30,700 | -18,600 | 102% | ▲▲ | 2222 | 0 | 0 | 90% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 232,900 | 0 | 187,000 | 0 | 45,900 | 0 |
| 2026-02-20 | 239,800 | 0 | 191,200 | 0 | 48,600 | 0 |
| 2026-02-13 | 262,600 | 0 | 188,500 | 0 | 74,100 | 0 |
| 2026-02-06 | 262,900 | 0 | 185,300 | 0 | 77,600 | 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 |