| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,722 | 1,724 | 1,698 | 1,703 | 39,500 | -1 | 100% | 99% | 82% | ▼▼ | 99% | 99% | 103% | 95% | 102% |
| 20250121 | 1,721 | 1,722 | 1,695 | 1,705 | 26,600 | 2 | 100% | 99% | 67% | ▲ | 99% | 101% | 103% | 95% | 102% |
| 20250122 | 1,716 | 1,716 | 1,691 | 1,701 | 36,400 | -4 | 100% | 99% | 137% | ▼ | 99% | 102% | 104% | 95% | 102% |
| 20250123 | 1,700 | 1,700 | 1,677 | 1,686 | 54,300 | -15 | 99% | 99% | 149% | ▼▼ | 99% | 103% | 105% | 94% | 101% |
| 20250124 | 1,691 | 1,693 | 1,673 | 1,679 | 57,800 | -7 | 100% | 99% | 106% | ▼▼▼ | 100% | 103% | 105% | 94% | 100% |
| 20250127 | 1,695 | 1,707 | 1,687 | 1,703 | 39,800 | 24 | 101% | 100% | 69% | ▲ | 102% | 103% | 105% | 95% | 101% |
| 20250128 | 1,704 | 1,742 | 1,704 | 1,735 | 47,800 | 32 | 102% | 102% | 120% | ▲▲ | 99% | 98% | 103% | 97% | 103% |
| 20250129 | 1,740 | 1,742 | 1,723 | 1,729 | 27,500 | -6 | 100% | 99% | 58% | ▼ | 100% | 99% | 104% | 97% | 103% |
| 20250130 | 1,726 | 1,739 | 1,716 | 1,734 | 38,600 | 5 | 100% | 100% | 140% | ▲ | 100% | 97% | 103% | 97% | 103% |
| 20250131 | 1,750 | 1,753 | 1,734 | 1,749 | 35,000 | 15 | 101% | 100% | 91% | ▲▲ | 98% | 98% | 104% | 99% | 104% |
| 20250203 | 1,737 | 1,739 | 1,707 | 1,707 | 70,100 | -42 | 98% | 98% | 200% | ▼ | 99% | 100% | 106% | 98% | 102% |
| 20250204 | 1,724 | 1,727 | 1,701 | 1,701 | 35,500 | -6 | 100% | 99% | 51% | ▼▼ | 100% | 101% | 107% | 97% | 101% |
| 20250205 | 1,700 | 1,723 | 1,695 | 1,702 | 44,100 | 1 | 100% | 100% | 124% | ▲ | 100% | 101% | 107% | 97% | 101% |
| 20250206 | 1,700 | 1,708 | 1,692 | 1,696 | 29,600 | -6 | 100% | 100% | 67% | ▼ | 100% | 103% | 108% | 97% | 101% |
| 20250207 | 1,692 | 1,710 | 1,685 | 1,693 | 46,100 | -3 | 100% | 100% | 156% | ▼▼ | 101% | 103% | 107% | 97% | 101% |
| 20250210 | 1,696 | 1,724 | 1,696 | 1,719 | 40,400 | 26 | 102% | 101% | 88% | ▲ | 100% | 103% | 106% | 98% | 102% |
| 20250212 | 1,717 | 1,728 | 1,711 | 1,715 | 21,000 | -4 | 100% | 100% | 52% | ▼ | 100% | 103% | 106% | 98% | 102% |
| 20250213 | 1,721 | 1,728 | 1,717 | 1,720 | 31,700 | 5 | 100% | 100% | 151% | ▲ | 100% | 102% | 105% | 98% | 102% |
| 20250214 | 1,729 | 1,737 | 1,722 | 1,735 | 29,000 | 15 | 101% | 100% | 91% | ▲▲ | 100% | 101% | 105% | 99% | 103% |
| 20250217 | 1,738 | 1,748 | 1,735 | 1,740 | 33,400 | 5 | 100% | 100% | 115% | ▲▲▲ | 101% | 101% | 104% | 99% | 104% |
| 20250218 | 1,750 | 1,779 | 1,744 | 1,772 | 63,900 | 32 | 102% | 101% | 191% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 106% |
| 20250219 | 1,772 | 1,800 | 1,759 | 1,765 | 55,300 | -7 | 100% | 100% | 87% | ▼ | 100% | 102% | 105% | 100% | 105% |
| 20250220 | 1,756 | 1,773 | 1,750 | 1,756 | 26,000 | -9 | 99% | 100% | 47% | ▼▼ | 101% | 103% | 106% | 99% | 105% |
| 20250225 | 1,748 | 1,759 | 1,735 | 1,759 | 34,800 | 3 | 100% | 101% | 134% | ▲ | 101% | 103% | 106% | 99% | 105% |
| 20250226 | 1,750 | 1,768 | 1,750 | 1,768 | 34,700 | 9 | 101% | 101% | 100% | ▲▲ | 102% | 102% | 105% | 100% | 104% |
| 20250227 | 1,765 | 1,793 | 1,764 | 1,793 | 38,100 | 25 | 101% | 102% | 110% | ▲▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20250228 | 1,788 | 1,798 | 1,780 | 1,787 | 34,800 | -6 | 100% | 100% | 91% | ▼ | 100% | 101% | 103% | 100% | 106% |
| 20250303 | 1,801 | 1,805 | 1,783 | 1,805 | 51,100 | 18 | 101% | 100% | 147% | ▲ | 100% | 100% | 102% | 100% | 107% |
| 20250304 | 1,804 | 1,804 | 1,783 | 1,798 | 26,900 | -7 | 100% | 100% | 53% | ▼ | 100% | 100% | 103% | 100% | 106% |
| 20250305 | 1,793 | 1,806 | 1,793 | 1,798 | 37,200 | 0 | 100% | 100% | 138% | -- | 101% | 100% | 103% | 100% | 106% |
| 20250306 | 1,800 | 1,821 | 1,800 | 1,821 | 48,000 | 23 | 101% | 101% | 129% | ▲ | 101% | 100% | 102% | 100% | 108% |
| 20250307 | 1,802 | 1,824 | 1,785 | 1,813 | 52,200 | -8 | 100% | 101% | 109% | ▼ | 99% | 100% | 102% | 100% | 107% |
| 20250310 | 1,810 | 1,817 | 1,798 | 1,798 | 44,300 | -15 | 99% | 99% | 85% | ▼▼ | 100% | 101% | 103% | 99% | 106% |
| 20250311 | 1,786 | 1,788 | 1,757 | 1,783 | 52,500 | -15 | 99% | 100% | 119% | ▼▼▼ | 101% | 101% | 103% | 98% | 105% |
| 20250312 | 1,783 | 1,799 | 1,776 | 1,793 | 34,000 | 10 | 101% | 101% | 65% | ▲ | 101% | 101% | 99% | 98% | 105% |
| 20250313 | 1,793 | 1,814 | 1,790 | 1,804 | 42,100 | 11 | 101% | 101% | 124% | ▲▲ | 100% | 103% | 94% | 99% | 105% |
| 20250314 | 1,800 | 1,813 | 1,789 | 1,806 | 64,200 | 2 | 100% | 100% | 152% | ▲▲▲ | 100% | 102% | 93% | 99% | 105% |
| 20250317 | 1,810 | 1,818 | 1,806 | 1,806 | 46,000 | 0 | 100% | 100% | 72% | -- | 100% | 101% | 91% | 99% | 104% |
| 20250318 | 1,806 | 1,809 | 1,788 | 1,807 | 137,400 | 1 | 100% | 100% | 299% | ▲ | 99% | 102% | 88% | 99% | 104% |
| 20250319 | 1,801 | 1,803 | 1,780 | 1,781 | 125,400 | -26 | 99% | 99% | 91% | ▼ | 103% | 103% | 87% | 98% | 101% |
| 20250321 | 1,788 | 1,849 | 1,788 | 1,849 | 118,400 | 68 | 104% | 103% | 94% | ▲ | 99% | 100% | 85% | 100% | 105% |
| 20250324 | 1,843 | 1,843 | 1,812 | 1,820 | 90,100 | -29 | 98% | 99% | 76% | ▼ | 100% | 97% | 86% | 98% | 104% |
| 20250325 | 1,818 | 1,821 | 1,806 | 1,817 | 72,700 | -3 | 100% | 100% | 81% | ▼▼ | 100% | 93% | 86% | 98% | 103% |
| 20250326 | 1,820 | 1,833 | 1,806 | 1,829 | 133,200 | 12 | 101% | 100% | 183% | ▲ | 102% | 93% | 86% | 99% | 103% |
| 20250327 | 1,810 | 1,847 | 1,799 | 1,839 | 153,800 | 10 | 101% | 102% | 115% | ▲▲ | 99% | 92% | 87% | 99% | 103% |
| 20250328 | 1,793 | 1,793 | 1,768 | 1,768 | 112,200 | -71 | 96% | 99% | 73% | ▼ | 98% | 91% | 90% | 96% | 100% |
| 20250331 | 1,728 | 1,731 | 1,688 | 1,700 | 121,400 | -68 | 96% | 98% | 108% | ▼▼ | 98% | 84% | 91% | 92% | 100% |
| 20250401 | 1,721 | 1,723 | 1,682 | 1,682 | 94,700 | -18 | 99% | 98% | 78% | ▼▼▼ | 98% | 86% | 93% | 91% | 100% |
| 20250402 | 1,682 | 1,690 | 1,644 | 1,644 | 107,500 | -38 | 98% | 98% | 114% | ▼▼▼▼ | 98% | 94% | 97% | 89% | 100% |
| 20250403 | 1,604 | 1,610 | 1,564 | 1,578 | 207,800 | -66 | 96% | 98% | 193% | ▼▼▼▼▼ | 96% | 99% | 0% | 85% | 100% |
| 20250404 | 1,508 | 1,517 | 1,439 | 1,454 | 224,400 | -124 | 92% | 96% | 108% | ▼▼▼▼▼▼ | 103% | 105% | 0% | 79% | 100% |
| 20250408 | 1,411 | 1,479 | 1,411 | 1,452 | 81,300 | -2 | 100% | 103% | 36% | ▼▼▼▼▼▼▼ | 98% | 105% | 0% | 79% | 100% |
| 20250409 | 1,413 | 1,424 | 1,379 | 1,380 | 122,300 | -72 | 95% | 98% | 150% | ▼▼▼▼▼▼▼▼ | 97% | 96% | 0% | 75% | 100% |
| 20250410 | 1,540 | 1,540 | 1,473 | 1,500 | 93,500 | 120 | 109% | 97% | 76% | ▲ | 101% | 105% | 0% | 81% | 109% |
| 20250411 | 1,435 | 1,460 | 1,406 | 1,456 | 72,300 | -44 | 97% | 101% | 77% | ▼ | 101% | 107% | 0% | 79% | 106% |
| 20250414 | 1,458 | 1,483 | 1,450 | 1,476 | 56,500 | 20 | 101% | 101% | 78% | ▲ | 100% | 105% | 0% | 80% | 107% |
| 20250415 | 1,487 | 1,495 | 1,474 | 1,482 | 41,900 | 6 | 100% | 100% | 74% | ▲▲ | 99% | 0% | 0% | 80% | 107% |
| 20250416 | 1,483 | 1,500 | 1,470 | 1,471 | 45,000 | -11 | 99% | 99% | 107% | ▼ | 102% | 0% | 0% | 80% | 107% |
| 20250417 | 1,471 | 1,501 | 1,471 | 1,501 | 36,500 | 30 | 102% | 102% | 81% | ▲ | 103% | 0% | 0% | 81% | 109% |
| 20250418 | 1,515 | 1,569 | 1,511 | 1,563 | 86,900 | 62 | 104% | 103% | 238% | ▲▲ | % | % | % | 85% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 20,200 | 377,000 | 200 | 261,300 | 20,000 | 115,700 |
| 2025-04-04 | 21,500 | 373,600 | 500 | 263,500 | 21,000 | 110,100 |
| 2025-03-28 | 24,800 | 307,400 | 2,400 | 243,900 | 22,400 | 63,500 |
| 2025-03-21 | 76,000 | 256,600 | 54,000 | 196,400 | 22,000 | 60,200 |
| 2025-03-14 | 53,600 | 189,100 | 33,200 | 122,200 | 20,400 | 66,900 |
| 2025-03-07 | 41,500 | 159,400 | 19,600 | 95,500 | 21,900 | 63,900 |
| 2025-02-28 | 28,800 | 143,500 | 7,400 | 73,200 | 21,400 | 70,300 |
| 2025-02-21 | 24,100 | 137,300 | 2,100 | 60,600 | 22,000 | 76,700 |
| 2025-02-14 | 23,500 | 123,800 | 1,300 | 42,900 | 22,200 | 80,900 |
| 2025-02-07 | 23,300 | 125,600 | 900 | 40,700 | 22,400 | 84,900 |
| 2025-01-31 | 20,600 | 113,400 | 800 | 21,300 | 19,800 | 92,100 |
| 2025-01-24 | 20,500 | 124,300 | 800 | 23,200 | 19,700 | 101,100 |
| 2025-01-17 | 20,900 | 114,900 | 800 | 20,500 | 20,100 | 94,400 |
| 2025-01-10 | 20,200 | 113,600 | 400 | 20,800 | 19,800 | 92,800 |
| 2024-12-27 | 20,800 | 86,100 | 500 | 10,600 | 20,300 | 75,500 |
| 2024-12-20 | 20,400 | 105,900 | 300 | 15,800 | 20,100 | 90,100 |
| 2024-12-13 | 20,800 | 76,800 | 300 | 9,600 | 20,500 | 67,200 |
| 2024-12-06 | 20,300 | 78,800 | 100 | 9,500 | 20,200 | 69,300 |
| 2024-11-29 | 22,100 | 73,600 | 100 | 7,000 | 22,000 | 66,600 |
| 2024-11-22 | 23,300 | 74,400 | 300 | 7,800 | 23,000 | 66,600 |
| 2024-11-15 | 25,300 | 77,600 | 300 | 8,000 | 25,000 | 69,600 |
| 2024-11-08 | 24,300 | 80,800 | 100 | 7,000 | 24,200 | 73,800 |
| 2024-11-01 | 28,300 | 78,500 | 100 | 6,400 | 28,200 | 72,100 |
| 2024-10-25 | 28,900 | 75,700 | 100 | 4,500 | 28,800 | 71,200 |
| 2024-10-18 | 29,000 | 77,300 | 100 | 4,800 | 28,900 | 72,500 |
| 2024-10-11 | 34,000 | 76,400 | 100 | 4,700 | 33,900 | 71,700 |
| 2024-10-04 | 33,900 | 79,900 | 100 | 4,600 | 33,800 | 75,300 |
| 2024-09-27 | 36,800 | 74,200 | 100 | 4,000 | 36,700 | 70,200 |
| 2024-09-20 | 42,900 | 73,200 | 6,500 | 4,100 | 36,400 | 69,100 |
| 2024-09-13 | 33,300 | 73,200 | 2,800 | 4,700 | 30,500 | 68,500 |
| 2024-09-06 | 33,100 | 69,700 | 1,200 | 3,700 | 31,900 | 66,000 |
| 2024-08-30 | 30,000 | 69,600 | 400 | 3,900 | 29,600 | 65,700 |
| 2024-08-23 | 30,500 | 64,900 | 300 | 3,700 | 30,200 | 61,200 |
| 2024-08-16 | 30,100 | 65,400 | 200 | 4,200 | 29,900 | 61,200 |
| 2024-08-09 | 31,500 | 67,200 | 100 | 4,100 | 31,400 | 63,100 |
| 2024-08-02 | 29,500 | 70,600 | 500 | 5,500 | 29,000 | 65,100 |
| 2024-07-26 | 30,500 | 75,400 | 500 | 6,400 | 30,000 | 69,000 |
| 2024-07-19 | 29,600 | 70,300 | 600 | 4,900 | 29,000 | 65,400 |
| 2024-07-12 | 29,700 | 71,100 | 700 | 4,900 | 29,000 | 66,200 |
| 2024-07-05 | 31,500 | 69,600 | 700 | 4,900 | 30,800 | 64,700 |
| 2024-06-28 | 31,900 | 71,300 | 1,000 | 5,400 | 30,900 | 65,900 |
| 2024-06-21 | 26,900 | 78,300 | 600 | 6,900 | 26,300 | 71,400 |
| 2024-06-14 | 30,400 | 85,200 | 600 | 9,800 | 29,800 | 75,400 |
| 2024-06-07 | 30,200 | 80,800 | 300 | 7,800 | 29,900 | 73,000 |
| 2024-05-31 | 29,100 | 80,400 | 300 | 7,800 | 28,800 | 72,600 |
| 2024-05-24 | 33,300 | 86,900 | 200 | 9,200 | 33,100 | 77,700 |
| 2024-05-17 | 32,500 | 86,100 | 300 | 8,900 | 32,200 | 77,200 |
| 2024-05-10 | 31,400 | 77,900 | 1,500 | 7,000 | 29,900 | 70,900 |
| 2024-05-02 | 30,800 | 85,800 | 1,300 | 7,300 | 29,500 | 78,500 |
| 2024-04-26 | 30,100 | 86,800 | 1,200 | 7,000 | 28,900 | 79,800 |
| 2024-04-19 | 29,900 | 89,900 | 1,300 | 8,600 | 28,600 | 81,300 |
| 2024-04-12 | 29,800 | 86,300 | 1,400 | 7,200 | 28,400 | 79,100 |
| 2024-04-05 | 30,100 | 90,000 | 1,300 | 9,100 | 28,800 | 80,900 |
| 2024-03-29 | 30,800 | 77,400 | 1,800 | 9,600 | 29,000 | 67,800 |
| 2024-03-22 | 73,200 | 75,200 | 39,500 | 9,600 | 33,700 | 65,600 |
| 2024-03-15 | 52,700 | 77,500 | 20,800 | 11,200 | 31,900 | 66,300 |
| 2024-03-08 | 45,100 | 75,700 | 12,600 | 10,100 | 32,500 | 65,600 |
| 2024-03-01 | 40,500 | 78,400 | 8,400 | 9,200 | 32,100 | 69,200 |
| 2024-02-22 | 35,100 | 92,600 | 2,900 | 14,200 | 32,200 | 78,400 |
| 2024-02-16 | 35,700 | 90,100 | 2,500 | 14,200 | 33,200 | 75,900 |
| 2024-02-09 | 39,900 | 83,600 | 2,200 | 15,000 | 37,700 | 68,600 |
| 2024-02-02 | 39,300 | 64,900 | 2,800 | 10,500 | 36,500 | 54,400 |
| 2024-01-26 | 39,100 | 62,000 | 1,900 | 9,400 | 37,200 | 52,600 |
| 2024-01-19 | 39,300 | 60,200 | 1,600 | 6,800 | 37,700 | 53,400 |
| 2024-01-12 | 40,800 | 58,300 | 1,500 | 7,200 | 39,300 | 51,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 143,042 | 0.49% | ▼ | -600 | 1,807 | 1,812 | 1,798 | 1,798 | 62,900 |
| 2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 143,642 | 0.50% | ▲ | 1,840 | 1,861 | 1,814 | 1,832 | 71,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 17:30 | プロクレアＨＤ | 当社子会社の「実施計画の履行状況報告書」の公表について |
| 20250128 | 15:30 | プロクレアＨＤ | 2025年３月期第３四半期末の有価証券含み損に関するお知らせ |
| 20250117 | 13:00 | プロクレアＨＤ | 株式会社プロクレアホールディングス第２次中期経営計画 「『挑戦と創造 ２nd stage』～地域の好循環を目指して～」の策定について |
| 20250106 | 10:00 | プロクレアＨＤ | 当社子銀行の合併完了のお知らせ |
| 20241227 | 15:30 | プロクレアＨＤ | 退職給付制度改定に関するお知らせ |
| 20241220 | 15:30 | プロクレアＨＤ | 当社子銀行の合併に係る認可取得に関するお知らせ |
| 20241028 | 15:30 | プロクレアＨＤ | 2025年３月期第２四半期末の有価証券含み損に関するお知らせ |
| 20240927 | 16:00 | プロクレアＨＤ | 当社子銀行の合併契約の締結及び存続会社の商号変更並びに合併後の当社子銀行の取締役及び執行役員の人事に関するお知らせ |
| 20240920 | 17:30 | プロクレアＨＤ | 当社子会社の「実施計画の履行状況報告書」の公表について |
| 20240808 | 15:30 | プロクレアＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結） |
| 20240729 | 15:30 | プロクレアＨＤ | 2025年３月期第１四半期末の有価証券含み損に関するお知らせ |
| 20240430 | 15:30 | プロクレアＨＤ | 業績予想の修正に関するお知らせ |
| 20240322 | 17:30 | プロクレアＨＤ | 当社子会社の「実施計画の履行状況報告書」の公表について |
| 20240318 | 16:00 | プロクレアＨＤ | 「地域バリューアップモデル」の完全稼働について |
| 20240209 | 15:30 | プロクレアＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKSF | 350 | 2025-04-07 15:10 | 株式会社プロクレアホールディングス | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100VD0G | 350 | 2025-03-07 10:27 | 株式会社プロクレアホールディングス | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100VC3I | 350 | 2025-03-06 09:46 | 株式会社プロクレアホールディングス | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UYCX | 350 | 2024-12-19 14:46 | 株式会社プロクレアホールディングス | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7384 | 1 | 株式会社プロクレアホールディングス | 2025-04-19 05:24:09 |
| 7384 | 2 | 株主総会｜株式会社プロクレアホールディングス | 2024-06-21 18:41:30 |
| 7384 | 2 | 株主・投資家の皆さまへ｜株式会社プロクレアホールディングス | 2024-06-15 13:12:25 |
| 7384 | 3 | 2025年3月期第３四半期末の有価証券含み損に関するお知らせ｜株式会社プロクレアホールディングス | 2025-01-29 03:28:51 |
| 7384 | 3 | 当社子銀行の合併完了のお知らせ | 2025-01-06 21:32:08 |
| 7384 | 3 | 退職給付制度の改定に関するお知らせ | 2024-12-27 23:30:53 |
| 7384 | 3 | 当社子銀行の合併に係る認可取得に関するお知らせ｜株式会社プロクレアホールディングス | 2024-12-21 00:29:14 |
| 7384 | 3 | 「青森みちのく銀行」の人事異動のお知らせ｜株式会社プロクレアホールディングス | 2024-12-04 00:31:14 |
| 7384 | 3 | 「青森みちのく銀行」の役員人事に関するお知らせ｜株式会社プロクレアホールディングス | 2024-12-04 00:31:13 |
| 7384 | 3 | 中間期業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ | 2024-11-14 22:31:59 |