[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:80億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 1,051 | 1,164 | 1,045 | 1,130 | 174,300 | 149,600 | 107% | ▲ | 1771 | 10 | 1 | 93% | 7% |
| 20251127 | 1,115 | 1,126 | 1,113 | 1,114 | 22,800 | -2,500 | 100% | ▼ | 8288 | 0 | 0 | 91% | 1% |
| 20251212 | 1,070 | 1,137 | 1,070 | 1,134 | 58,400 | 2,100 | 105% | ▲ | 1771 | 0 | 1 | 98% | 7% |
| 20251211 | 1,090 | 1,120 | 1,082 | 1,085 | 56,300 | 7,400 | 100% | ▼ | 1117 | 0 | 0 | 92% | 3% |
| 20251210 | 1,061 | 1,101 | 1,060 | 1,090 | 48,900 | 5,500 | 102% | ▲ | 1171 | 0 | 3 | 90% | 3% |
| 20251209 | 1,096 | 1,096 | 1,058 | 1,071 | 43,400 | -35,700 | 97% | ▼▼▼ | 8888 | 0 | 0 | 88% | 1% |
| 20251208 | 1,109 | 1,119 | 1,090 | 1,101 | 79,100 | 19,000 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 4% |
| 20251205 | 1,140 | 1,150 | 1,101 | 1,112 | 60,100 | -114,200 | 98% | ▼ | 8228 | 0 | 0 | 92% | 5% |
| 20251203 | 1,058 | 1,063 | 1,051 | 1,056 | 24,700 | 3,100 | 100% | ▼▼▼▼▼ | 7777 | 0 | 2 | 87% | 0% |
| 20251202 | 1,077 | 1,077 | 1,055 | 1,061 | 21,600 | -14,400 | 99% | ▼▼▼▼ | 8888 | 0 | 9 | 87% | 0% |
| 20251201 | 1,100 | 1,100 | 1,077 | 1,077 | 36,000 | -43,200 | 98% | ▼▼▼ | 5858 | 0 | 0 | 89% | 0% |
| 20251128 | 1,100 | 1,100 | 1,082 | 1,097 | 79,200 | 56,400 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251111 | 1,181 | 1,182 | 1,165 | 1,166 | 15,000 | -6,700 | 100% | ▲ | 8282 | 0 | 0 | 87% | 0% |
| 20251126 | 1,123 | 1,129 | 1,111 | 1,119 | 25,300 | 14,000 | 100% | ▲ | 4771 | 0 | 0 | 88% | 2% |
| 20251125 | 1,124 | 1,129 | 1,112 | 1,115 | 11,300 | -7,500 | 99% | ▼ | 5228 | 0 | 0 | 85% | 1% |
| 20251121 | 1,097 | 1,129 | 1,095 | 1,125 | 18,800 | -9,800 | 102% | ▲ | 2882 | 0 | 0 | 86% | 2% |
| 20251120 | 1,114 | 1,120 | 1,100 | 1,102 | 28,600 | 400 | 100% | ▼▼▼▼▼▼ | 1147 | 0 | 0 | 84% | 0% |
| 20251119 | 1,114 | 1,115 | 1,096 | 1,104 | 28,200 | 4,500 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251118 | 1,117 | 1,130 | 1,106 | 1,119 | 23,700 | 2,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251117 | 1,174 | 1,174 | 1,127 | 1,128 | 21,400 | 200 | 97% | ▼▼▼ | 7717 | 0 | 0 | 84% | 0% |
| 20251114 | 1,166 | 1,183 | 1,159 | 1,159 | 21,200 | 10,700 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251113 | 1,215 | 1,215 | 1,173 | 1,173 | 10,500 | -16,300 | 97% | ▼ | 5228 | 0 | 0 | 88% | 1% |
| 20251112 | 1,168 | 1,215 | 1,168 | 1,215 | 26,800 | 11,800 | 104% | ▲▲ | 1171 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 170,400 | 0 | 124,400 | 0 | 46,000 | 0 |
| 2025-11-21 | 175,800 | 0 | 121,000 | 0 | 54,800 | 0 |
| 2025-11-28 | 198,100 | 0 | 141,900 | 0 | 56,200 | 0 |
| 2025-12-05 | 234,700 | 0 | 172,300 | 0 | 62,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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 |
| 2025-04-04 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 |
| 2025-05-02 16:00 | S100VOTV | ジャフコ グループ株式会社 | 変更報告書 |