[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:91億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250828 | 1,298 | 1,329 | 1,291 | 1,305 | 11,200 | 2,900 | 100% | ▲ | 1771 | 0 | 0 | 93% | 0% |
| 20250829 | 1,333 | 1,333 | 1,308 | 1,311 | 3,000 | -8,200 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20250901 | 1,301 | 1,321 | 1,299 | 1,299 | 9,900 | 6,900 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250902 | 1,308 | 1,308 | 1,284 | 1,302 | 9,900 | 0 | 100% | ▲ | 8822 | 0 | 0 | 93% | 0% |
| 20250903 | 1,298 | 1,298 | 1,258 | 1,258 | 20,300 | 10,400 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250904 | 1,256 | 1,259 | 1,238 | 1,249 | 26,700 | 6,400 | 99% | ▼▼ | 7777 | 0 | 6 | 90% | 0% |
| 20250905 | 1,250 | 1,262 | 1,243 | 1,245 | 19,400 | -7,300 | 100% | ▼▼▼ | 2288 | 0 | 4 | 91% | 0% |
| 20250908 | 1,253 | 1,280 | 1,253 | 1,265 | 19,800 | 400 | 102% | ▲ | 1111 | 0 | 3 | 92% | 2% |
| 20250909 | 1,261 | 1,284 | 1,260 | 1,284 | 25,500 | 5,700 | 102% | ▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20250910 | 1,287 | 1,333 | 1,280 | 1,317 | 26,300 | 800 | 103% | ▲▲▲ | 1111 | 0 | 0 | 96% | 6% |
| 20250911 | 1,317 | 1,330 | 1,310 | 1,320 | 12,900 | -13,400 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 96% | 6% |
| 20250912 | 1,337 | 1,337 | 1,294 | 1,300 | 18,600 | 5,700 | 98% | ▼ | 1717 | 0 | 0 | 95% | 4% |
| 20250916 | 1,294 | 1,304 | 1,285 | 1,294 | 10,100 | -8,500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 99,200 | 0 | 56,800 | 0 | 42,400 | 0 |
| 2025-08-29 | 94,800 | 0 | 58,000 | 0 | 36,800 | 0 |
| 2025-08-22 | 92,100 | 0 | 54,800 | 0 | 37,300 | 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 |