[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/サービス業】 売上高:56490 当期純利益:5840 総資産:88300 時価:92億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,378 | 1,437 | 1,373 | 1,426 | 40,000 | 11,400 | 104% | ▲▲ | 1111 | 0 | 0 | 94% | 14% |
| 20250729 | 1,415 | 1,435 | 1,400 | 1,411 | 36,100 | -3,900 | 99% | ▼ | 8228 | 0 | 0 | 93% | 13% |
| 20250730 | 1,427 | 1,429 | 1,407 | 1,417 | 31,700 | -4,400 | 100% | ▲ | 8222 | 0 | 0 | 94% | 13% |
| 20250731 | 1,402 | 1,402 | 1,370 | 1,383 | 42,500 | 10,800 | 98% | ▼ | 7777 | 0 | 0 | 92% | 10% |
| 20250801 | 1,369 | 1,398 | 1,366 | 1,396 | 15,000 | -27,500 | 101% | ▲ | 8882 | 0 | 0 | 92% | 12% |
| 20250804 | 1,391 | 1,398 | 1,368 | 1,398 | 10,500 | -4,500 | 100% | ▲▲ | 5222 | 0 | 0 | 93% | 12% |
| 20250805 | 1,391 | 1,400 | 1,385 | 1,390 | 7,300 | -3,200 | 99% | ▼ | 2258 | 0 | 0 | 92% | 11% |
| 20250806 | 1,397 | 1,399 | 1,386 | 1,395 | 10,700 | 3,400 | 100% | ▲ | 7111 | 0 | 0 | 92% | 11% |
| 20250807 | 1,391 | 1,408 | 1,386 | 1,386 | 18,200 | 7,500 | 99% | ▼ | 1477 | 0 | 0 | 94% | 11% |
| 20250808 | 1,396 | 1,396 | 1,365 | 1,365 | 22,500 | 4,300 | 98% | ▼▼ | 7717 | 0 | 0 | 93% | 9% |
| 20250812 | 1,363 | 1,363 | 1,322 | 1,345 | 30,500 | 8,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 7% |
| 20250813 | 1,342 | 1,368 | 1,338 | 1,355 | 25,500 | -5,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 8% |
| 20250814 | 1,359 | 1,376 | 1,346 | 1,346 | 12,400 | -13,100 | 99% | ▼ | 2228 | 0 | 0 | 94% | 8% |
| 20250815 | 1,350 | 1,370 | 1,340 | 1,358 | 8,100 | -4,300 | 101% | ▲ | 8882 | 0 | 0 | 95% | 8% |
| 20250818 | 1,340 | 1,362 | 1,340 | 1,358 | 12,400 | 4,300 | 100% | -- | 7474 | 0 | 0 | 95% | 8% |
| 20250819 | 1,359 | 1,372 | 1,350 | 1,369 | 14,700 | 2,300 | 101% | ▲ | 1111 | 0 | 0 | 96% | 8% |
| 20250820 | 1,360 | 1,376 | 1,349 | 1,353 | 12,900 | -1,800 | 99% | ▼ | 2828 | 0 | 0 | 95% | 1% |
| 20250821 | 1,353 | 1,354 | 1,340 | 1,340 | 9,700 | -3,200 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250822 | 1,334 | 1,362 | 1,334 | 1,335 | 7,000 | -2,700 | 100% | ▼▼▼ | 2888 | 0 | 0 | 94% | 0% |
| 20250825 | 1,342 | 1,356 | 1,336 | 1,336 | 12,200 | 5,200 | 100% | ▲ | 7111 | 0 | 0 | 94% | 0% |
| 20250826 | 1,334 | 1,336 | 1,311 | 1,316 | 22,200 | 10,000 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250827 | 1,313 | 1,321 | 1,304 | 1,304 | 8,300 | -13,900 | 99% | ▼▼ | 8888 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 92,100 | 0 | 54,800 | 0 | 37,300 | 0 |
| 2025-08-15 | 96,600 | 0 | 55,400 | 0 | 41,200 | 0 |
| 2025-08-08 | 102,000 | 0 | 58,700 | 0 | 43,300 | 0 |
| 2025-08-01 | 102,500 | 0 | 58,100 | 0 | 44,400 | 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 |