[9560]プログリット:【英語コーチング】英語コーチングサービス、英語学習サービスの提供
Yahoo! 【グロース/サービス業】 売上高:44530 当期純利益:6100 総資産:38860 時価:137億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,098 | 1,103 | 1,089 | 1,098 | 45,700 | -88,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250813 | 1,127 | 1,133 | 1,111 | 1,113 | 94,600 | -60,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250826 | 1,115 | 1,115 | 1,101 | 1,110 | 63,600 | -46,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250729 | 1,106 | 1,108 | 1,090 | 1,096 | 98,700 | -41,700 | 100% | ▼ | 2228 | 0 | 0 | 84% | 7% |
| 20250806 | 1,097 | 1,097 | 1,084 | 1,085 | 57,000 | -37,000 | 98% | ▼ | 8228 | 0 | 0 | 83% | 6% |
| 20250820 | 1,118 | 1,123 | 1,115 | 1,122 | 51,000 | -26,400 | 100% | ▲ | 8582 | 0 | 0 | 100% | 5% |
| 20250819 | 1,124 | 1,128 | 1,115 | 1,118 | 77,400 | -22,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250731 | 1,106 | 1,113 | 1,098 | 1,105 | 62,200 | -22,300 | 100% | ▼ | 2228 | 0 | 0 | 84% | 8% |
| 20250807 | 1,085 | 1,098 | 1,084 | 1,091 | 36,900 | -20,100 | 101% | ▲ | 2582 | 0 | 0 | 98% | 6% |
| 20250730 | 1,092 | 1,108 | 1,092 | 1,106 | 84,500 | -14,200 | 101% | ▲ | 5282 | 0 | 0 | 84% | 8% |
| 20250814 | 1,115 | 1,122 | 1,104 | 1,119 | 85,300 | -9,300 | 101% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250804 | 1,100 | 1,104 | 1,082 | 1,082 | 92,700 | -4,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 82% | 5% |
| 20250805 | 1,083 | 1,110 | 1,083 | 1,102 | 94,000 | 1,300 | 102% | ▲ | 1171 | 0 | 0 | 84% | 7% |
| 20250821 | 1,122 | 1,123 | 1,112 | 1,122 | 53,100 | 2,100 | 100% | -- | 4714 | 0 | 0 | 100% | 4% |
| 20250818 | 1,119 | 1,131 | 1,116 | 1,124 | 100,300 | 7,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250815 | 1,120 | 1,125 | 1,110 | 1,114 | 92,900 | 7,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20250728 | 1,098 | 1,107 | 1,088 | 1,100 | 140,400 | 16,400 | 102% | ▲ | 1111 | 51 | 0 | 84% | 7% |
| 20250822 | 1,125 | 1,130 | 1,114 | 1,114 | 78,100 | 25,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250825 | 1,121 | 1,130 | 1,109 | 1,118 | 109,700 | 31,600 | 100% | ▲ | 4771 | 0 | 0 | 99% | 3% |
| 20250801 | 1,103 | 1,109 | 1,090 | 1,093 | 96,800 | 34,600 | 99% | ▼▼ | 7777 | 0 | 0 | 83% | 7% |
| 20250808 | 1,092 | 1,101 | 1,092 | 1,100 | 76,800 | 39,900 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250827 | 1,110 | 1,115 | 1,104 | 1,108 | 134,400 | 70,800 | 100% | ▼▼ | 4177 | 0 | 0 | 99% | 2% |
| 20250812 | 1,105 | 1,124 | 1,100 | 1,124 | 155,300 | 78,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9560 | JPM Securities Japan Co Ltd. | 100,900 | 1% | ▼ | -800 |
| 2025-07-28 | 9560 | Nomura International plc | 88,600 | 1% | ▼ | -18,400 |
| 2025-07-29 | 9560 | JPM Securities Japan Co Ltd. | 103,100 | 1% | ▲ | 2,200 |
| 2025-07-29 | 9560 | Nomura International plc | 91,200 | 1% | ▲ | 2,600 |
| 2025-07-30 | 9560 | Nomura International plc | 86,400 | 1% | ▼ | -4,800 |
| 2025-07-31 | 9560 | GOLDMAN SACHS INTERNATIONAL | 207,800 | 2% | ▼ | -18,800 |
| 2025-08-01 | 9560 | Nomura International plc | 75,500 | 1% | ▼ | -10,900 |
| 2025-08-04 | 9560 | GOLDMAN SACHS INTERNATIONAL | 201,700 | 2% | ▼ | -6,100 |
| 2025-08-07 | 9560 | JPM Securities Japan Co Ltd. | 101,200 | 1% | ▼ | -1,900 |
| 2025-08-12 | 9560 | GOLDMAN SACHS INTERNATIONAL | 188,400 | 1% | ▼ | -13,300 |
| 2025-08-12 | 9560 | Nomura International plc | 56,500 | 0% | ▼ | -19,000 |
| 2025-08-19 | 9560 | JPM Securities Japan Co Ltd. | 85,500 | 1% | ▼ | -15,700 |
| 2025-08-21 | 9560 | GOLDMAN SACHS INTERNATIONAL | 176,100 | 1% | ▼ | -12,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 597,600 | 74,600 | 257,200 | 0 | 340,400 | 74,600 |
| 2025-08-08 | 552,500 | 67,600 | 243,400 | 0 | 309,100 | 67,600 |
| 2025-08-15 | 516,700 | 52,800 | 233,400 | 0 | 283,300 | 52,800 |
| 2025-08-22 | 495,200 | 45,700 | 228,000 | 0 | 267,200 | 45,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-01-29 10:35 | S100SOP8 | 山碕 峻太郎 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-06 11:39 | S100SQRM | 岡田 祥吾 | 変更報告書 |
| 2024-02-06 14:26 | S100SQWS | 岡田 祥吾 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-05-22 10:22 | S100TGWV | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-10 13:44 | S100TL4W | 山碕 峻太郎 | 変更報告書 |
| 2024-06-11 10:52 | S100TLBM | 山碕 峻太郎 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-07 10:24 | S100V73L | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-09 15:30 | S100VLAG | 岡田 祥吾 | 変更報告書 |
| 2025-07-10 11:01 | S100WC9G | 岡田 祥吾 | 変更報告書 |
| 2025-07-11 15:30 | S100WCMK | 岡田 祥吾 | 変更報告書 |
| 2025-07-14 15:40 | S100WCXP | 岡田 祥吾 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-22 14:36 | S100WDVE | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |