[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:81億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251028 | 1,315 | 1,315 | 1,275 | 1,278 | 18,800 | -11,000 | 97% | ▼ | 8828 | 0 | 0 | 96% | 6% |
| 20251029 | 1,278 | 1,278 | 1,225 | 1,226 | 33,000 | 14,200 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251030 | 1,225 | 1,239 | 1,210 | 1,230 | 29,400 | -3,600 | 100% | ▲ | 8882 | 0 | 0 | 92% | 2% |
| 20251031 | 1,230 | 1,245 | 1,209 | 1,210 | 29,600 | 200 | 98% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251104 | 1,210 | 1,212 | 1,188 | 1,199 | 26,400 | -3,200 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251105 | 1,199 | 1,200 | 1,170 | 1,195 | 28,200 | 1,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251106 | 1,198 | 1,198 | 1,186 | 1,193 | 12,300 | -15,900 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 89% | 0% |
| 20251107 | 1,176 | 1,190 | 1,157 | 1,163 | 30,200 | 17,900 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251110 | 1,187 | 1,187 | 1,163 | 1,163 | 21,700 | -8,500 | 100% | -- | 8225 | 0 | 0 | 87% | 0% |
| 20251111 | 1,181 | 1,182 | 1,165 | 1,166 | 15,000 | -6,700 | 100% | ▲ | 8282 | 0 | 0 | 87% | 0% |
| 20251112 | 1,168 | 1,215 | 1,168 | 1,215 | 26,800 | 11,800 | 104% | ▲▲ | 1171 | 0 | 0 | 91% | 4% |
| 20251113 | 1,215 | 1,215 | 1,173 | 1,173 | 10,500 | -16,300 | 97% | ▼ | 5228 | 0 | 0 | 88% | 1% |
| 20251114 | 1,166 | 1,183 | 1,159 | 1,159 | 21,200 | 10,700 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 160,700 | 0 | 116,500 | 0 | 44,200 | 0 |
| 2025-10-31 | 171,600 | 0 | 113,000 | 0 | 58,600 | 0 |
| 2025-10-24 | 176,200 | 0 | 119,100 | 0 | 57,100 | 0 |
| 2025-10-17 | 172,600 | 0 | 115,000 | 0 | 57,600 | 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 |