| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,410 | 1,474 | 1,402 | 1,438 | 83,700 | 27 | 102% | 102% | 273% | ▲ | 102% | 109% | 117% | 95% | 102% |
| 20240726 | 1,423 | 1,471 | 1,423 | 1,456 | 52,100 | 18 | 101% | 102% | 62% | ▲▲ | 105% | 102% | 114% | 96% | 103% |
| 20240729 | 1,470 | 1,540 | 1,455 | 1,540 | 83,800 | 84 | 106% | 105% | 161% | ▲▲▲ | 100% | 94% | 110% | 100% | 109% |
| 20240730 | 1,520 | 1,530 | 1,486 | 1,525 | 87,700 | -15 | 99% | 100% | 105% | ▼ | 102% | 98% | 111% | 99% | 108% |
| 20240731 | 1,511 | 1,545 | 1,503 | 1,545 | 39,600 | 20 | 101% | 102% | 45% | ▲ | 99% | 97% | 110% | 100% | 109% |
| 20240801 | 1,525 | 1,544 | 1,468 | 1,506 | 52,300 | -39 | 97% | 99% | 132% | ▼ | 97% | 100% | 113% | 97% | 107% |
| 20240802 | 1,473 | 1,483 | 1,430 | 1,432 | 48,400 | -74 | 95% | 97% | 93% | ▼▼ | 97% | 110% | 122% | 93% | 101% |
| 20240805 | 1,372 | 1,424 | 1,315 | 1,325 | 114,000 | -107 | 93% | 97% | 236% | ▼▼▼ | 107% | 111% | 121% | 86% | 100% |
| 20240806 | 1,385 | 1,480 | 1,384 | 1,478 | 100,300 | 153 | 112% | 107% | 88% | ▲ | 102% | 107% | 115% | 96% | 112% |
| 20240807 | 1,450 | 1,505 | 1,420 | 1,479 | 47,900 | 1 | 100% | 102% | 48% | ▲▲ | 100% | 109% | 114% | 96% | 112% |
| 20240808 | 1,464 | 1,497 | 1,454 | 1,459 | 33,500 | -20 | 99% | 100% | 70% | ▼ | 101% | 109% | 112% | 94% | 110% |
| 20240809 | 1,489 | 1,534 | 1,463 | 1,508 | 50,700 | 49 | 103% | 101% | 151% | ▲ | 101% | 106% | 110% | 98% | 114% |
| 20240813 | 1,521 | 1,544 | 1,509 | 1,536 | 61,000 | 28 | 102% | 101% | 120% | ▲▲ | 101% | 108% | 109% | 99% | 116% |
| 20240814 | 1,530 | 1,550 | 1,516 | 1,550 | 42,300 | 14 | 101% | 101% | 69% | ▲▲▲ | 103% | 107% | 108% | 100% | 117% |
| 20240815 | 1,547 | 1,600 | 1,547 | 1,592 | 75,900 | 42 | 103% | 103% | 179% | ▲▲▲▲ | 101% | 104% | 104% | 100% | 120% |
| 20240816 | 1,600 | 1,629 | 1,600 | 1,616 | 70,000 | 24 | 102% | 101% | 92% | ▲▲▲▲▲ | 99% | 104% | 104% | 100% | 122% |
| 20240819 | 1,613 | 1,629 | 1,578 | 1,589 | 27,300 | -27 | 98% | 99% | 39% | ▼ | 104% | 104% | 105% | 98% | 120% |
| 20240820 | 1,598 | 1,660 | 1,593 | 1,659 | 66,800 | 70 | 104% | 104% | 245% | ▲ | 99% | 101% | 102% | 100% | 125% |
| 20240821 | 1,642 | 1,643 | 1,594 | 1,623 | 38,400 | -36 | 98% | 99% | 57% | ▼ | 103% | 100% | 103% | 98% | 122% |
| 20240822 | 1,628 | 1,670 | 1,617 | 1,670 | 49,100 | 47 | 103% | 103% | 128% | ▲ | 98% | 98% | 100% | 100% | 126% |
| 20240823 | 1,670 | 1,670 | 1,634 | 1,642 | 23,000 | -28 | 98% | 98% | 47% | ▼ | 100% | 100% | 101% | 98% | 124% |
| 20240826 | 1,646 | 1,662 | 1,620 | 1,654 | 28,900 | 12 | 101% | 100% | 126% | ▲ | 99% | 100% | 101% | 99% | 125% |
| 20240827 | 1,652 | 1,658 | 1,628 | 1,633 | 21,000 | -21 | 99% | 99% | 73% | ▼ | 101% | 101% | 103% | 98% | 123% |
| 20240828 | 1,622 | 1,631 | 1,591 | 1,631 | 45,000 | -2 | 100% | 101% | 214% | ▼▼ | 99% | 101% | 103% | 98% | 123% |
| 20240829 | 1,620 | 1,631 | 1,598 | 1,610 | 24,500 | -21 | 99% | 99% | 54% | ▼▼▼ | 102% | 103% | 104% | 96% | 122% |
| 20240830 | 1,616 | 1,644 | 1,614 | 1,644 | 25,200 | 34 | 102% | 102% | 103% | ▲ | 99% | 102% | 102% | 98% | 124% |
| 20240902 | 1,645 | 1,645 | 1,598 | 1,624 | 23,400 | -20 | 99% | 99% | 93% | ▼ | 100% | 99% | 103% | 97% | 123% |
| 20240903 | 1,627 | 1,650 | 1,617 | 1,635 | 20,700 | 11 | 101% | 100% | 88% | ▲ | 102% | 101% | 106% | 98% | 112% |
| 20240904 | 1,601 | 1,661 | 1,601 | 1,637 | 34,500 | 2 | 100% | 102% | 167% | ▲▲ | 102% | 98% | 108% | 98% | 112% |
| 20240905 | 1,635 | 1,678 | 1,626 | 1,671 | 42,100 | 34 | 102% | 102% | 122% | ▲▲▲ | 97% | 97% | 106% | 100% | 115% |
| 20240906 | 1,670 | 1,670 | 1,599 | 1,612 | 34,500 | -59 | 96% | 97% | 82% | ▼ | 101% | 102% | 111% | 96% | 107% |
| 20240909 | 1,597 | 1,632 | 1,592 | 1,617 | 40,200 | 5 | 100% | 101% | 117% | ▲ | 99% | 101% | 110% | 97% | 105% |
| 20240910 | 1,612 | 1,635 | 1,588 | 1,598 | 18,600 | -19 | 99% | 99% | 46% | ▼ | 98% | 105% | 111% | 96% | 103% |
| 20240911 | 1,590 | 1,590 | 1,545 | 1,555 | 37,400 | -43 | 97% | 98% | 201% | ▼▼ | 102% | 105% | 111% | 93% | 100% |
| 20240912 | 1,591 | 1,641 | 1,577 | 1,618 | 65,100 | 63 | 104% | 102% | 174% | ▲ | 101% | 104% | 110% | 97% | 104% |
| 20240913 | 1,604 | 1,639 | 1,599 | 1,623 | 51,100 | 5 | 100% | 101% | 78% | ▲▲ | 99% | 101% | 109% | 97% | 104% |
| 20240917 | 1,631 | 1,645 | 1,593 | 1,614 | 52,500 | -9 | 99% | 99% | 103% | ▼ | 102% | 101% | 109% | 97% | 104% |
| 20240918 | 1,628 | 1,662 | 1,628 | 1,662 | 62,900 | 48 | 103% | 102% | 120% | ▲ | 100% | 99% | 106% | 99% | 107% |
| 20240919 | 1,671 | 1,687 | 1,655 | 1,669 | 79,200 | 7 | 100% | 100% | 126% | ▲▲ | 98% | 100% | 106% | 100% | 107% |
| 20240920 | 1,672 | 1,672 | 1,638 | 1,646 | 32,600 | -23 | 99% | 98% | 41% | ▼ | 99% | 101% | 107% | 99% | 106% |
| 20240924 | 1,661 | 1,661 | 1,616 | 1,650 | 58,400 | 4 | 100% | 99% | 179% | ▲ | 98% | 100% | 108% | 99% | 106% |
| 20240925 | 1,648 | 1,648 | 1,603 | 1,621 | 76,300 | -29 | 98% | 98% | 131% | ▼ | 102% | 101% | 108% | 97% | 104% |
| 20240926 | 1,624 | 1,658 | 1,608 | 1,654 | 150,500 | 33 | 102% | 102% | 197% | ▲ | 99% | 101% | 104% | 99% | 106% |
| 20240927 | 1,683 | 1,683 | 1,643 | 1,674 | 208,300 | 20 | 101% | 99% | 138% | ▲▲ | 98% | 108% | 107% | 100% | 108% |
| 20240930 | 1,634 | 1,648 | 1,605 | 1,608 | 152,100 | -66 | 96% | 98% | 73% | ▼ | 102% | 110% | 108% | 96% | 103% |
| 20241001 | 1,613 | 1,651 | 1,595 | 1,644 | 141,400 | 36 | 102% | 102% | 93% | ▲ | 102% | 110% | 107% | 98% | 106% |
| 20241002 | 1,613 | 1,659 | 1,613 | 1,648 | 156,000 | 4 | 100% | 102% | 110% | ▲▲ | 102% | 106% | 104% | 98% | 106% |
| 20241003 | 1,666 | 1,715 | 1,666 | 1,695 | 153,000 | 47 | 103% | 102% | 98% | ▲▲▲ | 102% | 103% | 100% | 100% | 109% |
| 20241004 | 1,720 | 1,760 | 1,720 | 1,758 | 140,100 | 63 | 104% | 102% | 92% | ▲▲▲▲ | 101% | 100% | 98% | 100% | 113% |
| 20241007 | 1,750 | 1,770 | 1,702 | 1,768 | 122,600 | 10 | 101% | 101% | 88% | ▲▲▲▲▲ | 103% | 101% | 0% | 100% | 114% |
| 20241008 | 1,719 | 1,768 | 1,715 | 1,767 | 51,600 | -1 | 100% | 103% | 42% | ▼ | 101% | 99% | 0% | 100% | 114% |
| 20241009 | 1,760 | 1,794 | 1,760 | 1,772 | 57,600 | 5 | 100% | 101% | 112% | ▲ | 99% | 99% | 0% | 100% | 114% |
| 20241010 | 1,765 | 1,777 | 1,737 | 1,747 | 53,000 | -25 | 99% | 99% | 92% | ▼ | 100% | 97% | 0% | 99% | 112% |
| 20241011 | 1,747 | 1,763 | 1,730 | 1,741 | 33,200 | -6 | 100% | 100% | 63% | ▼▼ | 99% | 98% | 0% | 98% | 108% |
| 20241015 | 1,758 | 1,763 | 1,734 | 1,741 | 51,400 | 0 | 100% | 99% | 155% | -- | 101% | 100% | 0% | 98% | 108% |
| 20241016 | 1,724 | 1,754 | 1,724 | 1,742 | 32,900 | 1 | 100% | 101% | 64% | ▲ | 98% | 99% | 0% | 98% | 108% |
| 20241017 | 1,735 | 1,745 | 1,699 | 1,699 | 43,400 | -43 | 98% | 98% | 132% | ▼ | 99% | 0% | 0% | 96% | 106% |
| 20241018 | 1,691 | 1,702 | 1,681 | 1,681 | 33,800 | -18 | 99% | 99% | 78% | ▼▼ | 102% | 0% | 0% | 95% | 105% |
| 20241021 | 1,689 | 1,730 | 1,681 | 1,727 | 23,900 | 46 | 103% | 102% | 71% | ▲ | 100% | 0% | 0% | 97% | 107% |
| 20241022 | 1,718 | 1,728 | 1,703 | 1,711 | 14,000 | -16 | 99% | 100% | 59% | ▼ | % | % | % | 97% | 106% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 630,300 | 55,700 | 584,400 | 17,200 | 45,900 | 38,500 |
| 2024-10-11 | 633,100 | 55,300 | 584,400 | 18,000 | 48,700 | 37,300 |
| 2024-10-04 | 630,700 | 59,300 | 582,300 | 21,800 | 48,400 | 37,500 |
| 2024-09-27 | 388,000 | 71,500 | 347,600 | 19,800 | 40,400 | 51,700 |
| 2024-09-20 | 150,600 | 79,500 | 112,800 | 27,300 | 37,800 | 52,200 |
| 2024-09-13 | 105,900 | 39,200 | 70,200 | 19,300 | 35,700 | 19,900 |
| 2024-09-06 | 87,000 | 36,900 | 56,000 | 19,100 | 31,000 | 17,800 |
| 2024-08-30 | 72,800 | 37,400 | 44,200 | 19,700 | 28,600 | 17,700 |
| 2024-08-23 | 56,600 | 38,400 | 29,400 | 20,400 | 27,200 | 18,000 |
| 2024-08-16 | 47,600 | 35,200 | 22,100 | 20,300 | 25,500 | 14,900 |
| 2024-08-09 | 30,200 | 64,300 | 21,800 | 19,100 | 8,400 | 45,200 |
| 2024-08-02 | 29,500 | 73,700 | 21,900 | 24,000 | 7,600 | 49,700 |
| 2024-07-26 | 24,800 | 85,900 | 16,400 | 24,500 | 8,400 | 61,400 |
| 2024-07-19 | 24,700 | 86,200 | 15,900 | 23,800 | 8,800 | 62,400 |
| 2024-07-12 | 24,100 | 46,900 | 15,100 | 22,100 | 9,000 | 24,800 |
| 2024-07-05 | 25,400 | 50,500 | 15,100 | 20,700 | 10,300 | 29,800 |
| 2024-06-28 | 24,500 | 49,000 | 14,900 | 23,000 | 9,600 | 26,000 |
| 2024-06-21 | 28,300 | 43,300 | 16,400 | 19,200 | 11,900 | 24,100 |
| 2024-06-14 | 27,700 | 45,400 | 15,000 | 22,200 | 12,700 | 23,200 |
| 2024-06-07 | 25,400 | 52,500 | 14,800 | 25,000 | 10,600 | 27,500 |
| 2024-05-31 | 22,900 | 60,500 | 15,000 | 23,200 | 7,900 | 37,300 |
| 2024-05-24 | 20,400 | 65,000 | 13,800 | 22,000 | 6,600 | 43,000 |
| 2024-05-17 | 20,500 | 67,100 | 13,800 | 22,000 | 6,700 | 45,100 |
| 2024-05-10 | 20,400 | 67,500 | 13,800 | 21,700 | 6,600 | 45,800 |
| 2024-05-02 | 21,700 | 68,400 | 13,600 | 21,500 | 8,100 | 46,900 |
| 2024-04-26 | 22,100 | 67,600 | 13,600 | 21,600 | 8,500 | 46,000 |
| 2024-04-19 | 22,500 | 72,300 | 13,600 | 22,000 | 8,900 | 50,300 |
| 2024-04-12 | 22,700 | 69,300 | 13,600 | 20,700 | 9,100 | 48,600 |
| 2024-04-05 | 23,700 | 72,700 | 13,600 | 21,800 | 10,100 | 50,900 |
| 2024-03-29 | 14,000 | 73,600 | 3,900 | 20,700 | 10,100 | 52,900 |
| 2024-03-22 | 15,300 | 86,600 | 3,800 | 22,700 | 11,500 | 63,900 |
| 2024-03-15 | 16,500 | 82,500 | 3,800 | 23,400 | 12,700 | 59,100 |
| 2024-03-08 | 19,200 | 58,300 | 3,800 | 17,900 | 15,400 | 40,400 |
| 2024-03-01 | 19,600 | 56,200 | 3,800 | 16,600 | 15,800 | 39,600 |
| 2024-02-22 | 19,100 | 57,900 | 4,100 | 15,100 | 15,000 | 42,800 |
| 2024-02-16 | 20,200 | 56,600 | 4,400 | 15,400 | 15,800 | 41,200 |
| 2024-02-09 | 24,300 | 65,200 | 4,500 | 24,900 | 19,800 | 40,300 |
| 2024-02-02 | 25,700 | 57,000 | 4,500 | 16,000 | 21,200 | 41,000 |
| 2024-01-26 | 27,100 | 64,200 | 4,600 | 15,300 | 22,500 | 48,900 |
| 2024-01-19 | 29,500 | 57,000 | 4,600 | 16,400 | 24,900 | 40,600 |
| 2024-01-12 | 31,800 | 60,900 | 5,100 | 18,700 | 26,700 | 42,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJTK | 350 | 2024-10-22 11:09 | 株式会社バリューＨＲ | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
| S100UBBW | 360 | 2024-09-02 16:13 | 株式会バリューＨＲ | 藤田 美智雄 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBC1 | 360 | 2024-09-02 16:13 | 株式会バリューＨＲ | 藤田 美智雄 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBC6 | 360 | 2024-09-02 16:13 | 株式会バリューＨＲ | 藤田 美智雄 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UAOM | 360 | 2024-08-30 15:41 | 株式会バリューＨＲ | 藤田 美智雄 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UAOL | 350 | 2024-08-30 15:40 | 株式会バリューＨＲ | 藤田 美智雄 | 変更報告書 |
| S100UAOK | 350 | 2024-08-30 15:39 | 株式会バリューＨＲ | 藤田 美智雄 | 変更報告書 |
| S100U62H | 350 | 2024-08-07 13:32 | 株式会社バリューＨＲ | 日本生命保険相互会社 | 大量保有報告書（特例対象株券等） |
| S100T9EI | 350 | 2024-04-12 10:30 | 株式会バリューＨＲ | 藤田 美智雄 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6078 | 1 | 株式会社バリューＨＲ｜健康管理サービスと健保設立・運営支援のリーディングカンパニー | 2024-10-22 23:26:19 |
| 6078 | 2 | スプリングキャピタル株式会社による当社分析レポート【24年5月末時点順位は3,572社中114位】 | 2024-06-25 02:43:37 |
| 6078 | 2 | スプリングキャピタル株式会社による当社分析レポート【23年11月末時点順位は3,546社中138位】 | 2024-06-19 12:21:21 |
| 6078 | 2 | IR情報｜株式会社バリューＨＲ | 2024-06-16 13:52:11 |
| 6078 | 3 | 人事異動に関するお知らせ | 2024-10-16 20:32:11 |
| 6078 | 3 | 自己株式の取得状況に関するお知らせ | 2024-10-04 01:29:28 |
| 6078 | 3 | 株式会社メンタルヘルステクノロジーズとの資本業務提携に関するお知らせ | 2024-09-19 02:29:46 |
| 6078 | 3 | 自己株式の取得状況に関するお知らせ | 2024-09-03 13:30:41 |
| 6078 | 3 | 剰余金の配当（中間配当）に関するお知らせ | 2024-08-20 10:34:07 |
| 6078 | 3 | 自己株式の取得状況に関するお知らせ | 2024-08-02 12:29:21 |