[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:425億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,566 | 1,567 | 1,551 | 1,552 | 39,100 | 20,900 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250826 | 1,572 | 1,576 | 1,566 | 1,567 | 18,200 | -29,300 | 100% | -- | 8885 | 0 | 0 | 91% | 0% |
| 20250825 | 1,609 | 1,609 | 1,567 | 1,567 | 47,500 | 12,400 | 98% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 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% |
| 20250820 | 1,635 | 1,635 | 1,602 | 1,602 | 43,900 | -5,900 | 100% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20250819 | 1,605 | 1,625 | 1,601 | 1,610 | 49,800 | 11,400 | 100% | -- | 1774 | 0 | 0 | 94% | 0% |
| 20250818 | 1,621 | 1,622 | 1,605 | 1,610 | 38,400 | -55,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250815 | 1,665 | 1,665 | 1,614 | 1,616 | 94,200 | 55,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250728 | 1,702 | 1,711 | 1,672 | 1,672 | 25,900 | -1,800 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250731 | 1,695 | 1,708 | 1,667 | 1,679 | 28,200 | 600 | 99% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20250814 | 1,700 | 1,700 | 1,675 | 1,683 | 38,500 | 14,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250804 | 1,700 | 1,700 | 1,674 | 1,685 | 12,500 | -7,400 | 99% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250729 | 1,669 | 1,687 | 1,665 | 1,687 | 16,000 | -9,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20250730 | 1,680 | 1,703 | 1,676 | 1,690 | 27,600 | 11,600 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250805 | 1,700 | 1,706 | 1,688 | 1,691 | 13,700 | 1,200 | 100% | ▲ | 1141 | 0 | 0 | 99% | 3% |
| 20250807 | 1,714 | 1,724 | 1,694 | 1,697 | 17,300 | 7,600 | 100% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250813 | 1,715 | 1,720 | 1,697 | 1,702 | 23,700 | -400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250801 | 1,695 | 1,714 | 1,683 | 1,702 | 19,900 | -8,300 | 101% | ▲ | 2252 | 0 | 0 | 99% | 7% |
| 20250806 | 1,702 | 1,709 | 1,698 | 1,705 | 9,700 | -4,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250812 | 1,736 | 1,736 | 1,713 | 1,720 | 24,100 | 1,300 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
| 20250808 | 1,707 | 1,724 | 1,705 | 1,720 | 22,800 | 5,500 | 101% | ▲ | 4171 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 50,100 | 107,200 | 25,500 | 15,500 | 24,600 | 91,700 |
| 2025-08-08 | 46,600 | 109,100 | 24,600 | 17,100 | 22,000 | 92,000 |
| 2025-08-15 | 69,800 | 113,200 | 31,300 | 17,600 | 38,500 | 95,600 |
| 2025-08-22 | 100,800 | 120,500 | 37,300 | 24,400 | 63,500 | 96,100 |
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） |