| 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 | 1,555 | 1,649 | 1,530 | 1,540 | 9,000 | -15 | 99% | 99% | 108% | ▼▼▼▼▼▼ | 102% | 109% | 89% | 91% | 100% |
| 20240726 | 1,540 | 1,586 | 1,531 | 1,570 | 6,500 | 30 | 102% | 102% | 72% | ▲ | 102% | 105% | 90% | 93% | 102% |
| 20240729 | 1,571 | 1,629 | 1,571 | 1,608 | 1,400 | 38 | 102% | 102% | 22% | ▲▲ | 99% | 98% | 88% | 95% | 104% |
| 20240730 | 1,608 | 1,630 | 1,591 | 1,591 | 2,400 | -17 | 99% | 99% | 171% | ▼ | 103% | 87% | 87% | 94% | 103% |
| 20240731 | 1,631 | 1,690 | 1,611 | 1,674 | 10,000 | 83 | 105% | 103% | 417% | ▲ | 99% | 85% | 85% | 99% | 109% |
| 20240801 | 1,673 | 1,699 | 1,628 | 1,651 | 5,100 | -23 | 99% | 99% | 51% | ▼ | 94% | 80% | 84% | 98% | 107% |
| 20240802 | 1,686 | 1,686 | 1,551 | 1,580 | 8,500 | -71 | 96% | 94% | 167% | ▼▼ | 75% | 84% | 90% | 94% | 103% |
| 20240805 | 1,581 | 1,581 | 1,180 | 1,180 | 22,300 | -400 | 75% | 75% | 262% | ▼▼▼ | 97% | 94% | 97% | 70% | 100% |
| 20240806 | 1,457 | 1,457 | 1,315 | 1,415 | 10,100 | 235 | 120% | 97% | 45% | ▲ | 102% | 103% | 107% | 84% | 120% |
| 20240807 | 1,325 | 1,410 | 1,301 | 1,345 | 30,700 | -70 | 95% | 102% | 304% | ▼ | 100% | 98% | 107% | 80% | 114% |
| 20240808 | 1,326 | 1,410 | 1,242 | 1,325 | 45,000 | -20 | 99% | 100% | 147% | ▼▼ | 96% | 97% | 103% | 78% | 112% |
| 20240809 | 1,384 | 1,384 | 1,328 | 1,331 | 8,000 | 6 | 100% | 96% | 18% | ▲ | 97% | 96% | 101% | 79% | 113% |
| 20240813 | 1,409 | 1,445 | 1,276 | 1,365 | 27,800 | 34 | 103% | 97% | 348% | ▲▲ | 99% | 103% | 108% | 81% | 116% |
| 20240814 | 1,317 | 1,331 | 1,280 | 1,299 | 17,800 | -66 | 95% | 99% | 64% | ▼ | 99% | 105% | 108% | 77% | 110% |
| 20240815 | 1,299 | 1,308 | 1,262 | 1,281 | 6,400 | -18 | 99% | 99% | 36% | ▼▼ | 103% | 102% | 107% | 77% | 109% |
| 20240816 | 1,311 | 1,402 | 1,300 | 1,349 | 19,600 | 68 | 105% | 103% | 306% | ▲ | 99% | 99% | 104% | 81% | 114% |
| 20240819 | 1,345 | 1,349 | 1,317 | 1,327 | 2,800 | -22 | 98% | 99% | 14% | ▼ | 102% | 106% | 104% | 79% | 112% |
| 20240820 | 1,338 | 1,360 | 1,321 | 1,360 | 7,900 | 33 | 102% | 102% | 282% | ▲ | 100% | 106% | 102% | 81% | 115% |
| 20240821 | 1,339 | 1,340 | 1,322 | 1,340 | 1,100 | -20 | 99% | 100% | 14% | ▼ | 99% | 106% | 102% | 80% | 114% |
| 20240822 | 1,339 | 1,339 | 1,312 | 1,329 | 5,100 | -11 | 99% | 99% | 464% | ▼▼ | 99% | 108% | 104% | 79% | 113% |
| 20240823 | 1,315 | 1,321 | 1,306 | 1,307 | 4,200 | -22 | 98% | 99% | 82% | ▼▼▼ | 101% | 101% | 96% | 78% | 111% |
| 20240826 | 1,397 | 1,417 | 1,370 | 1,415 | 18,300 | 108 | 108% | 101% | 436% | ▲ | 99% | 99% | 95% | 85% | 120% |
| 20240827 | 1,415 | 1,448 | 1,401 | 1,402 | 1,900 | -13 | 99% | 99% | 10% | ▼ | 101% | 99% | 96% | 84% | 119% |
| 20240828 | 1,402 | 1,421 | 1,381 | 1,420 | 5,700 | 18 | 101% | 101% | 300% | ▲ | 99% | 100% | 96% | 85% | 120% |
| 20240829 | 1,400 | 1,401 | 1,365 | 1,383 | 6,600 | -37 | 97% | 99% | 116% | ▼ | 102% | 98% | 97% | 84% | 117% |
| 20240830 | 1,385 | 1,406 | 1,385 | 1,406 | 1,400 | 23 | 102% | 102% | 21% | ▲ | 99% | 97% | 94% | 89% | 119% |
| 20240902 | 1,406 | 1,406 | 1,382 | 1,388 | 7,200 | -18 | 99% | 99% | 514% | ▼ | 100% | 97% | 94% | 98% | 118% |
| 20240903 | 1,399 | 1,401 | 1,377 | 1,394 | 7,200 | 6 | 100% | 100% | 100% | ▲ | 98% | 97% | 95% | 98% | 109% |
| 20240904 | 1,380 | 1,400 | 1,344 | 1,354 | 9,300 | -40 | 97% | 98% | 129% | ▼ | 100% | 99% | 97% | 95% | 106% |
| 20240905 | 1,346 | 1,380 | 1,331 | 1,340 | 1,800 | -14 | 99% | 100% | 19% | ▼▼ | 102% | 99% | 97% | 94% | 105% |
| 20240906 | 1,342 | 1,364 | 1,335 | 1,364 | 700 | 24 | 102% | 102% | 39% | ▲ | 99% | 100% | 97% | 96% | 106% |
| 20240909 | 1,343 | 1,343 | 1,330 | 1,333 | 600 | -31 | 98% | 99% | 86% | ▼ | 100% | 101% | 98% | 94% | 104% |
| 20240910 | 1,333 | 1,336 | 1,327 | 1,336 | 700 | 3 | 100% | 100% | 117% | ▲ | 100% | 99% | 95% | 94% | 104% |
| 20240911 | 1,336 | 1,350 | 1,297 | 1,335 | 2,600 | -1 | 100% | 100% | 371% | ▼ | 100% | 98% | 94% | 94% | 104% |
| 20240912 | 1,335 | 1,378 | 1,273 | 1,333 | 5,700 | -2 | 100% | 100% | 219% | ▼▼ | 100% | 97% | 92% | 94% | 102% |
| 20240913 | 1,352 | 1,352 | 1,348 | 1,348 | 2,300 | 15 | 101% | 100% | 40% | ▲ | 97% | 96% | 91% | 95% | 103% |
| 20240917 | 1,363 | 1,363 | 1,301 | 1,320 | 700 | -28 | 98% | 97% | 30% | ▼ | 98% | 98% | 93% | 93% | 101% |
| 20240918 | 1,320 | 1,320 | 1,260 | 1,290 | 4,500 | -30 | 98% | 98% | 643% | ▼▼ | 100% | 100% | 94% | 91% | 100% |
| 20240919 | 1,302 | 1,309 | 1,281 | 1,302 | 1,700 | 12 | 101% | 100% | 38% | ▲ | 102% | 101% | 95% | 92% | 101% |
| 20240920 | 1,290 | 1,312 | 1,290 | 1,312 | 4,000 | 10 | 101% | 102% | 235% | ▲▲ | 98% | 97% | 94% | 92% | 102% |
| 20240924 | 1,312 | 1,318 | 1,285 | 1,290 | 2,600 | -22 | 98% | 98% | 65% | ▼ | 100% | 97% | 95% | 91% | 100% |
| 20240925 | 1,291 | 1,291 | 1,272 | 1,290 | 2,600 | 0 | 100% | 100% | 100% | -- | 100% | 96% | 94% | 91% | 100% |
| 20240926 | 1,300 | 1,318 | 1,271 | 1,300 | 3,400 | 10 | 101% | 100% | 131% | ▲ | 98% | 96% | 93% | 92% | 101% |
| 20240927 | 1,293 | 1,300 | 1,272 | 1,272 | 3,800 | -28 | 98% | 98% | 112% | ▼ | 104% | 101% | 99% | 90% | 100% |
| 20240930 | 1,212 | 1,272 | 1,212 | 1,257 | 9,200 | -15 | 99% | 104% | 242% | ▼▼ | 99% | 98% | 95% | 89% | 100% |
| 20241001 | 1,257 | 1,261 | 1,230 | 1,245 | 4,100 | -12 | 99% | 99% | 45% | ▼▼▼ | 96% | 95% | 92% | 89% | 100% |
| 20241002 | 1,288 | 1,288 | 1,233 | 1,236 | 4,800 | -9 | 99% | 96% | 117% | ▼▼▼▼ | 99% | 100% | 96% | 89% | 100% |
| 20241003 | 1,236 | 1,259 | 1,227 | 1,228 | 4,200 | -8 | 99% | 99% | 88% | ▼▼▼▼▼ | 99% | 100% | 97% | 90% | 100% |
| 20241004 | 1,226 | 1,245 | 1,219 | 1,219 | 10,000 | -9 | 99% | 99% | 238% | ▼▼▼▼▼▼ | 101% | 100% | 97% | 89% | 100% |
| 20241007 | 1,219 | 1,238 | 1,206 | 1,230 | 8,700 | 11 | 101% | 101% | 87% | ▲ | 101% | 99% | 0% | 90% | 101% |
| 20241008 | 1,218 | 1,240 | 1,202 | 1,230 | 8,900 | 0 | 100% | 101% | 102% | -- | 100% | 97% | 0% | 91% | 101% |
| 20241009 | 1,233 | 1,233 | 1,220 | 1,228 | 2,900 | -2 | 100% | 100% | 33% | ▼ | 99% | 97% | 0% | 91% | 101% |
| 20241010 | 1,229 | 1,230 | 1,215 | 1,222 | 3,900 | -6 | 100% | 99% | 134% | ▼▼ | 98% | 97% | 0% | 91% | 100% |
| 20241011 | 1,225 | 1,225 | 1,193 | 1,204 | 6,600 | -18 | 99% | 98% | 169% | ▼▼▼ | 97% | 97% | 0% | 89% | 100% |
| 20241015 | 1,230 | 1,230 | 1,174 | 1,188 | 14,200 | -16 | 99% | 97% | 215% | ▼▼▼▼ | 100% | 99% | 0% | 88% | 100% |
| 20241016 | 1,200 | 1,200 | 1,184 | 1,195 | 9,000 | 7 | 101% | 100% | 63% | ▲ | 99% | 100% | 0% | 91% | 101% |
| 20241017 | 1,188 | 1,193 | 1,177 | 1,180 | 9,200 | -15 | 99% | 99% | 102% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241018 | 1,185 | 1,200 | 1,180 | 1,190 | 12,400 | 10 | 101% | 100% | 135% | ▲ | 101% | 0% | 0% | 91% | 101% |
| 20241021 | 1,179 | 1,185 | 1,178 | 1,185 | 5,300 | -5 | 100% | 101% | 43% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241022 | 1,182 | 1,185 | 1,176 | 1,185 | 6,800 | 0 | 100% | 100% | 128% | -- | % | % | % | 91% | 100% |
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 | 0 | 44,300 | 0 | 17,100 | 0 | 27,200 |
| 2024-10-11 | 0 | 45,100 | 0 | 16,200 | 0 | 28,900 |
| 2024-10-04 | 0 | 43,600 | 0 | 16,600 | 0 | 27,000 |
| 2024-09-27 | 0 | 48,400 | 0 | 20,900 | 0 | 27,500 |
| 2024-09-20 | 0 | 46,900 | 0 | 20,400 | 0 | 26,500 |
| 2024-09-13 | 0 | 46,900 | 0 | 20,500 | 0 | 26,400 |
| 2024-09-06 | 0 | 47,100 | 0 | 21,800 | 0 | 25,300 |
| 2024-08-30 | 0 | 42,000 | 0 | 19,700 | 0 | 22,300 |
| 2024-08-23 | 0 | 41,400 | 0 | 20,300 | 0 | 21,100 |
| 2024-08-16 | 0 | 40,900 | 0 | 20,700 | 0 | 20,200 |
| 2024-08-09 | 0 | 46,800 | 0 | 28,100 | 0 | 18,700 |
| 2024-08-02 | 0 | 65,900 | 0 | 50,300 | 0 | 15,600 |
| 2024-07-26 | 0 | 69,100 | 0 | 51,900 | 0 | 17,200 |
| 2024-07-19 | 0 | 67,600 | 0 | 50,100 | 0 | 17,500 |
| 2024-07-12 | 0 | 66,600 | 0 | 51,000 | 0 | 15,600 |
| 2024-07-05 | 0 | 68,400 | 0 | 48,600 | 0 | 19,800 |
| 2024-06-28 | 0 | 66,200 | 0 | 48,800 | 0 | 17,400 |
| 2024-06-21 | 0 | 68,900 | 0 | 48,200 | 0 | 20,700 |
| 2024-06-14 | 0 | 67,900 | 0 | 47,200 | 0 | 20,700 |
| 2024-06-07 | 0 | 65,000 | 0 | 47,100 | 0 | 17,900 |
| 2024-05-31 | 0 | 62,700 | 0 | 45,600 | 0 | 17,100 |
| 2024-05-24 | 0 | 70,800 | 0 | 50,800 | 0 | 20,000 |
| 2024-05-17 | 0 | 62,800 | 0 | 39,300 | 0 | 23,500 |
| 2024-05-10 | 0 | 54,400 | 0 | 32,500 | 0 | 21,900 |
| 2024-05-02 | 0 | 54,300 | 0 | 32,300 | 0 | 22,000 |
| 2024-04-26 | 0 | 55,400 | 0 | 32,500 | 0 | 22,900 |
| 2024-04-19 | 0 | 60,700 | 0 | 38,600 | 0 | 22,100 |
| 2024-04-12 | 0 | 62,000 | 0 | 33,700 | 0 | 28,300 |
| 2024-04-05 | 0 | 57,300 | 0 | 29,700 | 0 | 27,600 |
| 2024-03-29 | 0 | 53,100 | 0 | 29,500 | 0 | 23,600 |
| 2024-03-22 | 0 | 48,800 | 0 | 29,500 | 0 | 19,300 |
| 2024-03-15 | 0 | 46,000 | 0 | 28,400 | 0 | 17,600 |
| 2024-03-08 | 0 | 52,000 | 0 | 29,000 | 0 | 23,000 |
| 2024-03-01 | 0 | 48,200 | 0 | 31,000 | 0 | 17,200 |
| 2024-02-22 | 0 | 39,100 | 0 | 26,400 | 0 | 12,700 |
| 2024-02-16 | 0 | 37,800 | 0 | 26,600 | 0 | 11,200 |
| 2024-02-09 | 0 | 42,800 | 0 | 29,700 | 0 | 13,100 |
| 2024-02-02 | 0 | 42,800 | 0 | 29,900 | 0 | 12,900 |
| 2024-01-26 | 0 | 42,100 | 0 | 29,700 | 0 | 12,400 |
| 2024-01-19 | 0 | 41,800 | 0 | 29,700 | 0 | 12,100 |
| 2024-01-12 | 0 | 41,300 | 0 | 30,300 | 0 | 11,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 17:00 | Ｇ－ヒュウガプライマ | 連結子会社の商号変更及び代表者の異動に関するお知らせ |
| 20240809 | 15:30 | Ｇ－ヒュウガプライマ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | Ｇ－ヒュウガプライマ | 2025年３月期 第１四半期決算説明資料 |
| 20240628 | 15:30 | Ｇ－ヒュウガプライマ | 支配株主等に関する事項 |
| 20240626 | 15:30 | Ｇ－ヒュウガプライマ | 事業計画及び成長可能性に関する事項 |
| 20240517 | 15:30 | Ｇ－ヒュウガプライマ | 監査役の辞任及び監査役候補者の決定に関するお知らせ |
| 20240213 | 15:30 | Ｇ－ヒュウガプライマ | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240213 | 15:30 | Ｇ－ヒュウガプライマ | 2024年３月期 第３四半期決算説明資料 |
| 20240213 | 15:30 | Ｇ－ヒュウガプライマ | 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 20240115 | 15:30 | Ｇ－ヒュウガプライマ | 連結子会社の定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7133 | 1 | HYUGA PRIMARY CARE(ヒュウガプライマリケア)株式会社 | 2024-10-23 01:28:01 |
| 7133 | 2 | 2024年10月04日リージョンプライムサービスに関するFAQについて（108KB） | 2024-10-05 04:31:26 |
| 7133 | 2 | 【説明資料】リージョンプライムサービスに関するFAQについて | IRニュース | 投資家情報 | HYUGA PRIMARY CARE株式会社 | 2024-10-04 16:29:45 |
| 7133 | 2 | 8/28開催 個人投資家向けIRセミナー（logmi IR Live）アーカイブ配信のお知らせ | IRニュース | 投資家情報 | HYUGA PRIMARY CARE株式会社 | 2024-08-29 22:30:09 |
| 7133 | 2 | 2024年08月09日2025年３月期 第１四半期決算短信〔日本基準〕(連結)（254KB） | 2024-08-20 12:34:48 |
| 7133 | 2 | 2024年08月09日2025年３月期 第１四半期決算説明資料（5,420KB） | 2024-08-20 12:34:46 |
| 7133 | 2 | 8/28開催 個人投資家向けIRセミナー（logmi IR Live）のお知らせ | IRニュース | 投資家情報 | HYUGA PRIMARY CARE株式会社 | 2024-08-20 12:30:41 |
| 7133 | 2 | 2024年07月25日ソラミチシステムとHYUGA PRIMARY CARE 在宅医療の効率化促進のため業務提携を開始（309KB） | 2024-07-25 17:31:01 |
| 7133 | 2 | 6/27開催 個人投資家向けIRセミナー（logmi IR Live）アーカイブ配信のお知らせ | IRニュース | 投資家情報 | HYUGA PRIMARY CARE株式会社 | 2024-07-03 20:31:19 |
| 7133 | 2 | 2024年06月28日有価証券報告書-第17期(2023/04/01-2024/03/31)（667KB） | 2024-06-29 00:34:46 |