[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/33サービス業】 売上高:83760 当期純利益:7910 総資産:178640 時価:390億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 1,416 | 1,433 | 1,410 | 1,424 | 54,300 | 11,400 | 101% | ▲ | 1171 | 0 | 0 | 95% | 7% |
| 20260209 | 1,435 | 1,435 | 1,408 | 1,423 | 32,900 | 3,700 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 95% | 7% |
| 20260210 | 1,404 | 1,421 | 1,404 | 1,416 | 36,900 | 4,000 | 100% | ▼ | 7777 | 0 | 0 | 95% | 6% |
| 20260206 | 1,394 | 1,417 | 1,386 | 1,417 | 29,200 | -500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20260212 | 1,421 | 1,425 | 1,405 | 1,405 | 42,900 | 6,000 | 99% | ▼▼ | 1117 | 0 | 0 | 94% | 5% |
| 20260205 | 1,389 | 1,406 | 1,382 | 1,398 | 29,700 | -2,000 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20260115 | 1,443 | 1,499 | 1,440 | 1,483 | 71,100 | 14,400 | 102% | ▲▲ | 1111 | 40 | 0 | 87% | 4% |
| 20260116 | 1,483 | 1,500 | 1,473 | 1,494 | 47,800 | -23,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 88% | 4% |
| 20260119 | 1,502 | 1,520 | 1,487 | 1,487 | 79,000 | 31,200 | 100% | ▼ | 1117 | 0 | 0 | 87% | 4% |
| 20260129 | 1,350 | 1,389 | 1,350 | 1,388 | 75,700 | -28,400 | 104% | ▲ | 2282 | 0 | 8 | 86% | 4% |
| 20260130 | 1,382 | 1,392 | 1,367 | 1,389 | 38,400 | -37,300 | 100% | ▲▲ | 2222 | 0 | 0 | 87% | 4% |
| 20260202 | 1,399 | 1,420 | 1,390 | 1,390 | 44,100 | 5,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 91% | 4% |
| 20260120 | 1,490 | 1,501 | 1,468 | 1,472 | 42,100 | -36,900 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 3% |
| 20260204 | 1,379 | 1,389 | 1,370 | 1,381 | 31,700 | -26,300 | 100% | ▲ | 8882 | 0 | 0 | 92% | 3% |
| 20260203 | 1,400 | 1,402 | 1,376 | 1,377 | 58,000 | 13,900 | 99% | ▼ | 7717 | 0 | 0 | 92% | 3% |
| 20260114 | 1,430 | 1,448 | 1,429 | 1,448 | 56,700 | -8,900 | 101% | ▲ | 8282 | 0 | 0 | 85% | 1% |
| 20260128 | 1,387 | 1,387 | 1,336 | 1,336 | 104,100 | 67,300 | 96% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 79% | 0% |
| 20260127 | 1,394 | 1,402 | 1,387 | 1,388 | 36,800 | -46,300 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260126 | 1,406 | 1,408 | 1,389 | 1,402 | 83,100 | 38,500 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20260123 | 1,422 | 1,427 | 1,406 | 1,411 | 44,600 | -14,800 | 100% | ▼▼▼▼▼ | 8858 | 0 | 0 | 83% | 0% |
| 20260122 | 1,422 | 1,431 | 1,412 | 1,415 | 59,400 | 1,900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260121 | 1,472 | 1,472 | 1,423 | 1,423 | 57,500 | 15,400 | 97% | ▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260113 | 1,449 | 1,450 | 1,426 | 1,430 | 65,600 | 7,400 | 100% | ▼ | 7717 | 0 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6078 | JPM Securities Japan Co Ltd. | 137,545 | 1% | ▲ | |
| 2026-01-28 | 6078 | JPM Securities Japan Co Ltd. | 124,745 | 0% | ▼ | -12,800 |
| 2026-01-29 | 6078 | JPM Securities Japan Co Ltd. | 140,345 | 1% | ▲ | 15,600 |
| 2026-02-04 | 6078 | JPM Securities Japan Co Ltd. | 132,045 | 0% | ▼ | -8,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 66,600 | 182,700 | 25,100 | 10,300 | 41,500 | 172,400 |
| 2026-01-23 | 112,000 | 184,200 | 30,000 | 10,100 | 82,000 | 174,100 |
| 2026-01-30 | 121,600 | 207,800 | 36,200 | 10,100 | 85,400 | 197,700 |
| 2026-02-06 | 119,200 | 204,000 | 36,500 | 10,100 | 82,700 | 193,900 |
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） |
| 2025-10-06 11:45 | S100WS42 | 大同生命保険株式会社 | 変更報告書（特例対象株券等） |
| 2026-01-06 15:41 | S100XE55 | 藤田 美智雄 | 変更報告書 |
| 2026-01-07 17:08 | S100XEG4 | 藤田 美智雄 | 訂正報告書（大量保有報告書・変更報告書） |