| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,442 | 1,475 | 1,438 | 1,463 | 49,900 | 35 | 102% | 101% | 128% | ▲ | 101% | 104% | 107% | 95% | 104% |
| 20250311 | 1,445 | 1,461 | 1,409 | 1,453 | 29,400 | -10 | 99% | 101% | 59% | ▼ | 100% | 103% | 106% | 94% | 104% |
| 20250312 | 1,453 | 1,465 | 1,442 | 1,457 | 23,600 | 4 | 100% | 100% | 80% | ▲ | 103% | 103% | 103% | 94% | 104% |
| 20250313 | 1,458 | 1,507 | 1,458 | 1,500 | 40,400 | 43 | 103% | 103% | 171% | ▲▲ | 101% | 101% | 101% | 97% | 107% |
| 20250314 | 1,500 | 1,525 | 1,487 | 1,510 | 41,700 | 10 | 101% | 101% | 103% | ▲▲▲ | 99% | 99% | 100% | 98% | 108% |
| 20250317 | 1,510 | 1,517 | 1,482 | 1,500 | 28,600 | -10 | 99% | 99% | 69% | ▼ | 100% | 101% | 101% | 99% | 107% |
| 20250318 | 1,500 | 1,524 | 1,497 | 1,503 | 32,800 | 3 | 100% | 100% | 115% | ▲ | 100% | 102% | 100% | 100% | 107% |
| 20250319 | 1,503 | 1,523 | 1,502 | 1,508 | 35,200 | 5 | 100% | 100% | 107% | ▲▲ | 99% | 101% | 102% | 100% | 108% |
| 20250321 | 1,522 | 1,522 | 1,491 | 1,501 | 18,900 | -7 | 100% | 99% | 54% | ▼ | 99% | 103% | 104% | 99% | 107% |
| 20250324 | 1,500 | 1,500 | 1,485 | 1,485 | 16,400 | -16 | 99% | 99% | 87% | ▼▼ | 101% | 100% | 107% | 98% | 106% |
| 20250325 | 1,499 | 1,515 | 1,499 | 1,512 | 33,100 | 27 | 102% | 101% | 202% | ▲ | 101% | 98% | 107% | 100% | 108% |
| 20250326 | 1,512 | 1,530 | 1,508 | 1,530 | 36,600 | 18 | 101% | 101% | 111% | ▲▲ | 102% | 96% | 107% | 100% | 109% |
| 20250327 | 1,516 | 1,544 | 1,516 | 1,544 | 51,800 | 14 | 101% | 102% | 142% | ▲▲▲ | 97% | 92% | 104% | 100% | 109% |
| 20250328 | 1,552 | 1,561 | 1,501 | 1,502 | 53,800 | -42 | 97% | 97% | 104% | ▼ | 100% | 96% | 109% | 97% | 106% |
| 20250331 | 1,490 | 1,500 | 1,474 | 1,483 | 29,600 | -19 | 99% | 100% | 55% | ▼▼ | 98% | 97% | 109% | 96% | 105% |
| 20250401 | 1,483 | 1,488 | 1,432 | 1,452 | 58,700 | -31 | 98% | 98% | 198% | ▼▼▼ | 98% | 99% | 112% | 94% | 103% |
| 20250402 | 1,450 | 1,450 | 1,425 | 1,428 | 25,900 | -24 | 98% | 98% | 44% | ▼▼▼▼ | 101% | 107% | 115% | 92% | 101% |
| 20250403 | 1,410 | 1,438 | 1,406 | 1,427 | 28,400 | -1 | 100% | 101% | 110% | ▼▼▼▼▼ | 100% | 107% | 115% | 92% | 100% |
| 20250404 | 1,405 | 1,421 | 1,390 | 1,412 | 67,100 | -15 | 99% | 100% | 236% | ▼▼▼▼▼▼ | 103% | 108% | 116% | 91% | 100% |
| 20250408 | 1,390 | 1,436 | 1,389 | 1,436 | 40,800 | 24 | 102% | 103% | 61% | ▲ | 101% | 107% | 115% | 93% | 102% |
| 20250409 | 1,406 | 1,431 | 1,399 | 1,417 | 31,300 | -19 | 99% | 101% | 77% | ▼ | 102% | 101% | 108% | 92% | 100% |
| 20250410 | 1,475 | 1,504 | 1,466 | 1,504 | 30,300 | 87 | 106% | 102% | 97% | ▲ | 102% | 102% | 108% | 97% | 107% |
| 20250411 | 1,480 | 1,507 | 1,447 | 1,505 | 27,400 | 1 | 100% | 102% | 90% | ▲▲ | 100% | 103% | 107% | 97% | 107% |
| 20250414 | 1,510 | 1,511 | 1,495 | 1,508 | 14,800 | 3 | 100% | 100% | 54% | ▲▲▲ | 99% | 104% | 107% | 98% | 107% |
| 20250415 | 1,510 | 1,517 | 1,496 | 1,496 | 14,000 | -12 | 99% | 99% | 95% | ▼ | 100% | 107% | 108% | 97% | 106% |
| 20250416 | 1,500 | 1,509 | 1,496 | 1,496 | 15,200 | 0 | 100% | 100% | 109% | -- | 100% | 108% | 108% | 97% | 106% |
| 20250417 | 1,501 | 1,513 | 1,500 | 1,503 | 13,900 | 7 | 100% | 100% | 91% | ▲ | 103% | 107% | 107% | 97% | 106% |
| 20250418 | 1,511 | 1,550 | 1,510 | 1,550 | 19,000 | 47 | 103% | 103% | 137% | ▲▲ | 101% | 101% | 104% | 100% | 110% |
| 20250421 | 1,551 | 1,589 | 1,549 | 1,566 | 21,300 | 16 | 101% | 101% | 112% | ▲▲▲ | 102% | 98% | 103% | 100% | 111% |
| 20250422 | 1,576 | 1,611 | 1,574 | 1,604 | 30,400 | 38 | 102% | 102% | 143% | ▲▲▲▲ | 100% | 96% | 100% | 100% | 114% |
| 20250423 | 1,618 | 1,650 | 1,618 | 1,619 | 38,700 | 15 | 101% | 100% | 127% | ▲▲▲▲▲ | 97% | 96% | 100% | 100% | 115% |
| 20250424 | 1,623 | 1,623 | 1,556 | 1,567 | 34,200 | -52 | 97% | 97% | 88% | ▼ | 98% | 98% | 101% | 97% | 111% |
| 20250425 | 1,581 | 1,581 | 1,533 | 1,544 | 23,800 | -23 | 99% | 98% | 70% | ▼▼ | 101% | 104% | 104% | 95% | 109% |
| 20250428 | 1,535 | 1,551 | 1,526 | 1,550 | 20,500 | 6 | 100% | 101% | 86% | ▲ | 101% | 103% | 103% | 96% | 110% |
| 20250430 | 1,550 | 1,561 | 1,536 | 1,561 | 12,300 | 11 | 101% | 101% | 60% | ▲▲ | 98% | 100% | 102% | 96% | 111% |
| 20250501 | 1,580 | 1,585 | 1,540 | 1,551 | 22,900 | -10 | 99% | 98% | 186% | ▼ | 99% | 104% | 105% | 96% | 110% |
| 20250502 | 1,547 | 1,558 | 1,520 | 1,528 | 17,400 | -23 | 99% | 99% | 76% | ▼▼ | 104% | 106% | 107% | 94% | 108% |
| 20250507 | 1,526 | 1,628 | 1,524 | 1,591 | 104,000 | 63 | 104% | 104% | 598% | ▲ | 99% | 101% | 102% | 98% | 113% |
| 20250508 | 1,599 | 1,611 | 1,567 | 1,581 | 19,300 | -10 | 99% | 99% | 19% | ▼ | 100% | 101% | 103% | 98% | 112% |
| 20250509 | 1,583 | 1,639 | 1,540 | 1,577 | 60,800 | -4 | 100% | 100% | 315% | ▼▼ | 100% | 100% | 102% | 97% | 111% |
| 20250512 | 1,600 | 1,604 | 1,580 | 1,604 | 13,700 | 27 | 102% | 100% | 23% | ▲ | 101% | 97% | 102% | 99% | 107% |
| 20250513 | 1,605 | 1,686 | 1,583 | 1,620 | 86,300 | 16 | 101% | 101% | 630% | ▲▲ | 98% | 96% | 101% | 100% | 108% |
| 20250514 | 1,620 | 1,620 | 1,585 | 1,593 | 22,300 | -27 | 98% | 98% | 26% | ▼ | 100% | 97% | 102% | 98% | 106% |
| 20250515 | 1,593 | 1,609 | 1,580 | 1,595 | 16,100 | 2 | 100% | 100% | 72% | ▲ | 99% | 99% | 105% | 98% | 107% |
| 20250516 | 1,554 | 1,572 | 1,540 | 1,544 | 30,100 | -51 | 97% | 99% | 187% | ▼ | 101% | 101% | 105% | 95% | 103% |
| 20250519 | 1,550 | 1,579 | 1,546 | 1,559 | 21,500 | 15 | 101% | 101% | 71% | ▲ | 99% | 100% | 104% | 96% | 104% |
| 20250520 | 1,560 | 1,579 | 1,541 | 1,543 | 22,300 | -16 | 99% | 99% | 104% | ▼ | 98% | 101% | 104% | 95% | 101% |
| 20250521 | 1,568 | 1,568 | 1,542 | 1,543 | 14,400 | 0 | 100% | 98% | 65% | -- | 99% | 103% | 105% | 95% | 101% |
| 20250522 | 1,541 | 1,560 | 1,531 | 1,531 | 15,600 | -12 | 99% | 99% | 108% | ▼ | 101% | 103% | 105% | 95% | 100% |
| 20250523 | 1,544 | 1,582 | 1,530 | 1,565 | 22,700 | 34 | 102% | 101% | 146% | ▲ | 99% | 102% | 0% | 97% | 102% |
| 20250526 | 1,568 | 1,580 | 1,554 | 1,554 | 17,500 | -11 | 99% | 99% | 77% | ▼ | 102% | 105% | 0% | 96% | 102% |
| 20250527 | 1,557 | 1,592 | 1,557 | 1,583 | 11,000 | 29 | 102% | 102% | 63% | ▲ | 99% | 102% | 0% | 98% | 104% |
| 20250528 | 1,594 | 1,598 | 1,569 | 1,575 | 13,700 | -8 | 99% | 99% | 125% | ▼ | 101% | 103% | 0% | 97% | 103% |
| 20250529 | 1,572 | 1,599 | 1,569 | 1,595 | 31,300 | 20 | 101% | 101% | 228% | ▲ | 101% | 102% | 0% | 98% | 104% |
| 20250530 | 1,595 | 1,613 | 1,574 | 1,606 | 25,400 | 11 | 101% | 101% | 81% | ▲▲ | 102% | 102% | 0% | 99% | 105% |
| 20250602 | 1,600 | 1,657 | 1,591 | 1,630 | 32,600 | 24 | 101% | 102% | 128% | ▲▲▲ | 97% | 100% | 0% | 100% | 107% |
| 20250603 | 1,630 | 1,650 | 1,581 | 1,581 | 24,200 | -49 | 97% | 97% | 74% | ▼ | 102% | 0% | 0% | 97% | 103% |
| 20250604 | 1,582 | 1,625 | 1,581 | 1,616 | 25,200 | 35 | 102% | 102% | 104% | ▲ | 101% | 0% | 0% | 99% | 106% |
| 20250605 | 1,607 | 1,645 | 1,606 | 1,621 | 28,900 | 5 | 100% | 101% | 115% | ▲▲ | 101% | 0% | 0% | 99% | 106% |
| 20250606 | 1,608 | 1,638 | 1,607 | 1,624 | 22,100 | 3 | 100% | 101% | 76% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 94,600 | 55,200 | 13,200 | 20,300 | 81,400 | 34,900 |
| 2025-05-23 | 93,100 | 57,600 | 13,100 | 18,900 | 80,000 | 38,700 |
| 2025-05-16 | 93,700 | 62,000 | 13,100 | 18,400 | 80,600 | 43,600 |
| 2025-05-09 | 91,700 | 57,900 | 13,100 | 19,000 | 78,600 | 38,900 |
| 2025-05-02 | 90,300 | 58,700 | 13,100 | 19,200 | 77,200 | 39,500 |
| 2025-04-25 | 90,500 | 56,100 | 13,100 | 17,900 | 77,400 | 38,200 |
| 2025-04-18 | 90,400 | 57,100 | 14,100 | 18,400 | 76,300 | 38,700 |
| 2025-04-11 | 90,600 | 60,300 | 14,100 | 19,400 | 76,500 | 40,900 |
| 2025-04-04 | 89,000 | 67,100 | 12,600 | 20,900 | 76,400 | 46,200 |
| 2025-03-28 | 90,300 | 78,000 | 12,900 | 16,900 | 77,400 | 61,100 |
| 2025-03-21 | 95,200 | 74,200 | 13,300 | 19,900 | 81,900 | 54,300 |
| 2025-03-14 | 95,200 | 76,000 | 12,900 | 24,200 | 82,300 | 51,800 |
| 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 | 2025-06-06 20:25:40 |
| 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 | 従業員向け株式給付信託への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ | 2025-05-16 17:30:49 |
| 6078 | 3 | 組織変更及び役員の担当変更並びに人事異動に関するお知らせ | 2025-05-15 18:30:35 |
| 6078 | 3 | 組織変更及び役員の担当変更並びに人事異動に関するお知らせ | 2025-03-18 20:30:03 |
| 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 |