| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 1,830 | 1,830 | 1,775 | 1,793 | 38,400 | -31 | 98% | 98% | 132% | ▼ | 103% | 104% | 91% | 89% | 100% |
| 20241219 | 1,781 | 1,841 | 1,780 | 1,827 | 38,000 | 34 | 102% | 103% | 99% | ▲ | 99% | 101% | 89% | 90% | 102% |
| 20241220 | 1,838 | 1,843 | 1,811 | 1,811 | 32,300 | -16 | 99% | 99% | 85% | ▼ | 101% | 101% | 89% | 90% | 101% |
| 20241223 | 1,830 | 1,845 | 1,829 | 1,845 | 47,200 | 34 | 102% | 101% | 146% | ▲ | 99% | 95% | 88% | 94% | 103% |
| 20241224 | 1,849 | 1,860 | 1,804 | 1,822 | 75,900 | -23 | 99% | 99% | 161% | ▼ | 97% | 89% | 85% | 93% | 102% |
| 20241225 | 1,900 | 1,930 | 1,840 | 1,850 | 80,600 | 28 | 102% | 97% | 106% | ▲ | 99% | 87% | 86% | 95% | 103% |
| 20241226 | 1,858 | 1,858 | 1,817 | 1,843 | 208,300 | -7 | 100% | 99% | 258% | ▼ | 97% | 90% | 87% | 94% | 103% |
| 20241227 | 1,804 | 1,815 | 1,741 | 1,751 | 301,900 | -92 | 95% | 97% | 145% | ▼▼ | 97% | 92% | 90% | 89% | 100% |
| 20241230 | 1,742 | 1,756 | 1,686 | 1,686 | 82,400 | -65 | 96% | 97% | 27% | ▼▼▼ | 95% | 95% | 93% | 86% | 100% |
| 20250106 | 1,671 | 1,688 | 1,583 | 1,583 | 115,200 | -103 | 94% | 95% | 140% | ▼▼▼▼ | 102% | 103% | 98% | 81% | 100% |
| 20250107 | 1,583 | 1,630 | 1,575 | 1,616 | 65,200 | 33 | 102% | 102% | 57% | ▲ | 98% | 99% | 95% | 83% | 102% |
| 20250108 | 1,638 | 1,638 | 1,593 | 1,599 | 37,700 | -17 | 99% | 98% | 58% | ▼ | 100% | 103% | 99% | 82% | 101% |
| 20250109 | 1,575 | 1,593 | 1,572 | 1,580 | 35,200 | -19 | 99% | 100% | 93% | ▼▼ | 101% | 102% | 99% | 81% | 100% |
| 20250110 | 1,573 | 1,592 | 1,565 | 1,592 | 26,500 | 12 | 101% | 101% | 75% | ▲ | 103% | 99% | 98% | 83% | 101% |
| 20250114 | 1,585 | 1,645 | 1,585 | 1,628 | 56,500 | 36 | 102% | 103% | 213% | ▲▲ | 99% | 96% | 94% | 85% | 103% |
| 20250115 | 1,643 | 1,654 | 1,596 | 1,623 | 38,600 | -5 | 100% | 99% | 68% | ▼ | 98% | 93% | 94% | 85% | 103% |
| 20250116 | 1,639 | 1,642 | 1,596 | 1,607 | 31,700 | -16 | 99% | 98% | 82% | ▼▼ | 96% | 96% | 97% | 86% | 102% |
| 20250117 | 1,593 | 1,614 | 1,515 | 1,526 | 70,700 | -81 | 95% | 96% | 223% | ▼▼▼ | 103% | 100% | 101% | 82% | 100% |
| 20250120 | 1,531 | 1,601 | 1,531 | 1,573 | 39,600 | 47 | 103% | 103% | 56% | ▲ | 96% | 99% | 99% | 85% | 103% |
| 20250121 | 1,562 | 1,575 | 1,502 | 1,505 | 68,200 | -68 | 96% | 96% | 172% | ▼ | 101% | 103% | 103% | 81% | 100% |
| 20250122 | 1,510 | 1,545 | 1,505 | 1,526 | 24,900 | 21 | 101% | 101% | 37% | ▲ | 99% | 102% | 101% | 82% | 101% |
| 20250123 | 1,527 | 1,531 | 1,495 | 1,509 | 39,800 | -17 | 99% | 99% | 160% | ▼ | 101% | 102% | 102% | 82% | 100% |
| 20250124 | 1,525 | 1,559 | 1,508 | 1,535 | 38,800 | 26 | 102% | 101% | 97% | ▲ | 100% | 100% | 100% | 83% | 102% |
| 20250127 | 1,541 | 1,561 | 1,520 | 1,543 | 34,900 | 8 | 101% | 100% | 90% | ▲▲ | 101% | 99% | 100% | 83% | 103% |
| 20250128 | 1,541 | 1,552 | 1,524 | 1,552 | 33,500 | 9 | 101% | 101% | 96% | ▲▲▲ | 100% | 98% | 100% | 84% | 103% |
| 20250129 | 1,553 | 1,564 | 1,542 | 1,551 | 28,500 | -1 | 100% | 100% | 85% | ▼ | 99% | 98% | 97% | 84% | 103% |
| 20250130 | 1,555 | 1,558 | 1,530 | 1,539 | 32,800 | -12 | 99% | 99% | 115% | ▼▼ | 99% | 100% | 98% | 88% | 102% |
| 20250131 | 1,534 | 1,550 | 1,514 | 1,518 | 35,700 | -21 | 99% | 99% | 109% | ▼▼▼ | 99% | 101% | 98% | 90% | 101% |
| 20250203 | 1,512 | 1,527 | 1,486 | 1,498 | 92,500 | -20 | 99% | 99% | 259% | ▼▼▼▼ | 101% | 102% | 97% | 92% | 100% |
| 20250204 | 1,501 | 1,533 | 1,501 | 1,515 | 28,000 | 17 | 101% | 101% | 30% | ▲ | 101% | 101% | 97% | 93% | 101% |
| 20250205 | 1,511 | 1,536 | 1,511 | 1,529 | 24,000 | 14 | 101% | 101% | 86% | ▲▲ | 100% | 101% | 95% | 94% | 102% |
| 20250206 | 1,529 | 1,533 | 1,523 | 1,525 | 10,100 | -4 | 100% | 100% | 42% | ▼ | 98% | 101% | 95% | 94% | 102% |
| 20250207 | 1,534 | 1,534 | 1,507 | 1,508 | 20,000 | -17 | 99% | 98% | 198% | ▼▼ | 102% | 101% | 97% | 93% | 101% |
| 20250210 | 1,502 | 1,531 | 1,498 | 1,525 | 21,900 | 17 | 101% | 102% | 110% | ▲ | 99% | 98% | 98% | 94% | 102% |
| 20250212 | 1,535 | 1,547 | 1,520 | 1,522 | 28,200 | -3 | 100% | 99% | 129% | ▼ | 102% | 97% | 99% | 94% | 102% |
| 20250213 | 1,525 | 1,548 | 1,525 | 1,548 | 34,800 | 26 | 102% | 102% | 123% | ▲ | 98% | 94% | 98% | 96% | 103% |
| 20250214 | 1,548 | 1,551 | 1,495 | 1,512 | 55,700 | -36 | 98% | 98% | 160% | ▼ | 100% | 95% | 100% | 96% | 101% |
| 20250217 | 1,513 | 1,530 | 1,492 | 1,506 | 38,100 | -6 | 100% | 100% | 68% | ▼▼ | 98% | 94% | 100% | 96% | 101% |
| 20250218 | 1,505 | 1,505 | 1,471 | 1,481 | 40,900 | -25 | 98% | 98% | 107% | ▼▼▼ | 98% | 99% | 102% | 95% | 100% |
| 20250219 | 1,474 | 1,482 | 1,449 | 1,450 | 58,500 | -31 | 98% | 98% | 143% | ▼▼▼▼ | 100% | 102% | 106% | 93% | 100% |
| 20250220 | 1,431 | 1,450 | 1,429 | 1,436 | 61,500 | -14 | 99% | 100% | 105% | ▼▼▼▼▼ | 100% | 104% | 108% | 93% | 100% |
| 20250225 | 1,402 | 1,417 | 1,399 | 1,401 | 47,400 | -35 | 98% | 100% | 77% | ▼▼▼▼▼▼ | 101% | 105% | 109% | 90% | 100% |
| 20250226 | 1,390 | 1,414 | 1,390 | 1,410 | 46,300 | 9 | 101% | 101% | 98% | ▲ | 103% | 100% | 107% | 91% | 101% |
| 20250227 | 1,410 | 1,459 | 1,406 | 1,459 | 57,300 | 49 | 103% | 103% | 124% | ▲▲ | 100% | 99% | 104% | 94% | 104% |
| 20250228 | 1,454 | 1,475 | 1,440 | 1,455 | 70,500 | -4 | 100% | 100% | 123% | ▼ | 100% | 99% | 103% | 94% | 104% |
| 20250303 | 1,455 | 1,470 | 1,431 | 1,460 | 71,200 | 5 | 100% | 100% | 101% | ▲ | 97% | 101% | 0% | 94% | 104% |
| 20250304 | 1,454 | 1,454 | 1,414 | 1,414 | 66,300 | -46 | 97% | 97% | 93% | ▼ | 100% | 103% | 0% | 91% | 101% |
| 20250305 | 1,414 | 1,438 | 1,401 | 1,417 | 78,300 | 3 | 100% | 100% | 118% | ▲ | 101% | 103% | 0% | 92% | 101% |
| 20250306 | 1,419 | 1,441 | 1,405 | 1,437 | 53,700 | 20 | 101% | 101% | 69% | ▲▲ | 101% | 106% | 0% | 93% | 103% |
| 20250307 | 1,409 | 1,449 | 1,406 | 1,428 | 39,000 | -9 | 99% | 101% | 73% | ▼ | 101% | 105% | 0% | 92% | 102% |
| 20250310 | 1,442 | 1,475 | 1,438 | 1,463 | 49,900 | 35 | 102% | 101% | 128% | ▲ | 101% | 104% | 0% | 95% | 104% |
| 20250311 | 1,445 | 1,461 | 1,409 | 1,453 | 29,400 | -10 | 99% | 101% | 59% | ▼ | 100% | 103% | 0% | 94% | 104% |
| 20250312 | 1,453 | 1,465 | 1,442 | 1,457 | 23,600 | 4 | 100% | 100% | 80% | ▲ | 103% | 0% | 0% | 94% | 104% |
| 20250313 | 1,458 | 1,507 | 1,458 | 1,500 | 40,400 | 43 | 103% | 103% | 171% | ▲▲ | 101% | 0% | 0% | 97% | 107% |
| 20250314 | 1,500 | 1,525 | 1,487 | 1,510 | 41,700 | 10 | 101% | 101% | 103% | ▲▲▲ | 99% | 0% | 0% | 98% | 108% |
| 20250317 | 1,510 | 1,517 | 1,482 | 1,500 | 28,600 | -10 | 99% | 99% | 69% | ▼ | % | % | % | 99% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 95,500 | 82,000 | 12,900 | 32,300 | 82,600 | 49,700 |
| 2025-02-28 | 105,700 | 68,500 | 12,800 | 21,600 | 92,900 | 46,900 |
| 2025-02-21 | 105,400 | 70,500 | 12,900 | 20,100 | 92,500 | 50,400 |
| 2025-02-14 | 105,300 | 69,500 | 13,100 | 22,700 | 92,200 | 46,800 |
| 2025-02-07 | 113,400 | 64,000 | 13,100 | 19,300 | 100,300 | 44,700 |
| 2025-01-31 | 111,300 | 65,700 | 13,100 | 20,800 | 98,200 | 44,900 |
| 2025-01-24 | 115,000 | 52,600 | 13,400 | 13,400 | 101,600 | 39,200 |
| 2025-01-17 | 114,900 | 56,400 | 13,600 | 15,600 | 101,300 | 40,800 |
| 2025-01-10 | 116,700 | 48,100 | 13,600 | 13,300 | 103,100 | 34,800 |
| 2024-12-27 | 147,400 | 31,900 | 34,500 | 11,700 | 112,900 | 20,200 |
| 2024-12-20 | 808,000 | 76,600 | 692,300 | 9,200 | 115,700 | 67,400 |
| 2024-12-13 | 795,800 | 65,100 | 687,300 | 9,600 | 108,500 | 55,500 |
| 2024-12-06 | 740,400 | 63,000 | 640,000 | 11,900 | 100,400 | 51,100 |
| 2024-11-29 | 691,400 | 63,100 | 640,100 | 13,100 | 51,300 | 50,000 |
| 2024-11-22 | 663,300 | 50,900 | 616,500 | 11,100 | 46,800 | 39,800 |
| 2024-11-15 | 662,700 | 50,200 | 616,400 | 15,400 | 46,300 | 34,800 |
| 2024-11-08 | 661,000 | 45,400 | 614,400 | 12,700 | 46,600 | 32,700 |
| 2024-11-01 | 659,800 | 44,800 | 614,400 | 12,200 | 45,400 | 32,600 |
| 2024-10-25 | 628,100 | 44,200 | 584,400 | 12,500 | 43,700 | 31,700 |
| 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 |
|---|---|---|---|---|---|
| S100UWO8 | 350 | 2024-12-06 12:05 | 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） |
| 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 | 2025-03-17 21:28:28 |
| 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 | 役員の選任に関するお知らせ | 2025-02-20 21:29:50 |
| 6078 | 3 | 剰余金の配当（期末配当）及び配当方針の変更に関するお知らせ | 2025-02-14 03:30:05 |
| 6078 | 3 | 人事異動に関するお知らせ | 2025-01-17 16:29:36 |
| 6078 | 3 | 自己株式の取得状況および取得終了に関するお知らせ | 2025-01-07 18:30:14 |
| 6078 | 3 | 自己株式の取得状況に関するお知らせ | 2024-12-04 22:30:09 |
| 6078 | 3 | 自己株式の取得状況に関するお知らせ | 2024-11-06 17:29:49 |