[6078]バリューＨＲ:【システム】健保に健康管理システム提供健保設立も
Yahoo! 【プライム/サービス業】 売上高:83760 当期純利益:7910 総資産:178640 時価:428億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,567 | 1,567 | 1,553 | 1,553 | 17,100 | -24,000 | 100% | ▼ | 8858 | 0 | 0 | 92% | 2% |
| 20250826 | 1,572 | 1,576 | 1,566 | 1,567 | 18,200 | -29,300 | 100% | -- | 8885 | 0 | 0 | 91% | 0% |
| 20250908 | 1,550 | 1,565 | 1,550 | 1,559 | 31,900 | -6,200 | 102% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20250821 | 1,612 | 1,612 | 1,586 | 1,586 | 35,000 | -8,900 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250822 | 1,594 | 1,605 | 1,584 | 1,598 | 35,100 | 100 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20250912 | 1,555 | 1,572 | 1,548 | 1,568 | 38,100 | -5,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250905 | 1,524 | 1,537 | 1,518 | 1,530 | 38,100 | -17,200 | 101% | ▲ | 2282 | 0 | 0 | 89% | 1% |
| 20250818 | 1,621 | 1,622 | 1,605 | 1,610 | 38,400 | -55,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250917 | 1,560 | 1,572 | 1,555 | 1,564 | 39,100 | -11,400 | 100% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20250827 | 1,566 | 1,567 | 1,551 | 1,552 | 39,100 | 20,900 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250909 | 1,567 | 1,572 | 1,555 | 1,560 | 41,100 | 9,200 | 100% | ▲▲▲ | 1111 | 0 | 0 | 92% | 3% |
| 20250828 | 1,550 | 1,551 | 1,543 | 1,545 | 41,800 | 2,700 | 100% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250911 | 1,550 | 1,556 | 1,543 | 1,553 | 43,100 | 26,000 | 100% | -- | 7774 | 0 | 0 | 96% | 2% |
| 20250820 | 1,635 | 1,635 | 1,602 | 1,602 | 43,900 | -5,900 | 100% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20250902 | 1,552 | 1,562 | 1,540 | 1,545 | 46,300 | -23,100 | 100% | ▼ | 8228 | 0 | 0 | 90% | 1% |
| 20250825 | 1,609 | 1,609 | 1,567 | 1,567 | 47,500 | 12,400 | 98% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20250819 | 1,605 | 1,625 | 1,601 | 1,610 | 49,800 | 11,400 | 100% | -- | 1774 | 0 | 0 | 94% | 0% |
| 20250829 | 1,550 | 1,562 | 1,522 | 1,531 | 50,000 | 8,200 | 99% | ▼▼▼ | 1747 | 0 | 0 | 89% | 0% |
| 20250916 | 1,562 | 1,565 | 1,551 | 1,562 | 50,500 | 12,400 | 100% | ▼ | 7117 | 0 | 0 | 97% | 3% |
| 20250904 | 1,528 | 1,534 | 1,511 | 1,517 | 55,300 | -3,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250903 | 1,549 | 1,549 | 1,527 | 1,527 | 58,700 | 12,400 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250901 | 1,540 | 1,570 | 1,537 | 1,546 | 69,400 | 19,400 | 101% | ▲ | 1171 | 0 | 0 | 90% | 1% |
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 | 100,800 | 120,500 | 37,300 | 24,400 | 63,500 | 96,100 |
| 2025-08-29 | 113,400 | 139,900 | 44,000 | 42,200 | 69,400 | 97,700 |
| 2025-09-05 | 138,900 | 193,500 | 49,600 | 93,800 | 89,300 | 99,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-12 10:30 | S100T9EI | 藤田 美智雄 | 変更報告書 |
| 2024-08-07 13:32 | S100U62H | 日本生命保険相互会社 | 大量保有報告書（特例対象株券等） |
| 2024-08-30 15:39 | S100UAOK | 藤田 美智雄 | 変更報告書 |
| 2024-08-30 15:40 | S100UAOL | 藤田 美智雄 | 変更報告書 |
| 2024-08-30 15:41 | S100UAOM | 藤田 美智雄 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-02 16:13 | S100UBBW | 藤田 美智雄 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-02 16:13 | S100UBC1 | 藤田 美智雄 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-02 16:13 | S100UBC6 | 藤田 美智雄 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-10-22 11:09 | S100UJTK | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
| 2024-12-06 12:05 | S100UWO8 | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |