| 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 | 1,836 | 1,852 | 1,830 | 1,830 | 43,900 | -18 | 99% | 100% | 184% | ▼▼ | 100% | 105% | 102% | 93% | 100% |
| 20240726 | 1,830 | 1,841 | 1,821 | 1,830 | 23,100 | 0 | 100% | 100% | 53% | -- | 102% | 103% | 101% | 94% | 100% |
| 20240729 | 1,841 | 1,874 | 1,840 | 1,874 | 21,300 | 44 | 102% | 102% | 92% | ▲ | 100% | 96% | 100% | 97% | 102% |
| 20240730 | 1,860 | 1,867 | 1,843 | 1,857 | 34,900 | -17 | 99% | 100% | 164% | ▼ | 104% | 93% | 101% | 96% | 101% |
| 20240731 | 1,842 | 1,917 | 1,842 | 1,917 | 36,700 | 60 | 103% | 104% | 105% | ▲ | 99% | 92% | 98% | 100% | 105% |
| 20240801 | 1,915 | 1,928 | 1,894 | 1,904 | 41,400 | -13 | 99% | 99% | 113% | ▼ | 97% | 96% | 102% | 99% | 104% |
| 20240802 | 1,839 | 1,849 | 1,790 | 1,790 | 74,600 | -114 | 94% | 97% | 180% | ▼▼ | 95% | 101% | 107% | 93% | 100% |
| 20240805 | 1,750 | 1,780 | 1,606 | 1,662 | 124,300 | -128 | 93% | 95% | 167% | ▼▼▼ | 100% | 105% | 109% | 87% | 100% |
| 20240806 | 1,718 | 1,746 | 1,710 | 1,718 | 106,700 | 56 | 103% | 100% | 86% | ▲ | 105% | 109% | 111% | 90% | 103% |
| 20240807 | 1,678 | 1,780 | 1,673 | 1,758 | 107,700 | 40 | 102% | 105% | 101% | ▲▲ | 99% | 106% | 108% | 92% | 106% |
| 20240808 | 1,730 | 1,773 | 1,709 | 1,712 | 60,400 | -46 | 97% | 99% | 56% | ▼ | 99% | 104% | 105% | 89% | 103% |
| 20240809 | 1,784 | 1,807 | 1,751 | 1,766 | 51,800 | 54 | 103% | 99% | 86% | ▲ | 102% | 105% | 106% | 92% | 106% |
| 20240813 | 1,766 | 1,808 | 1,766 | 1,808 | 22,000 | 42 | 102% | 102% | 42% | ▲▲ | 102% | 103% | 104% | 94% | 109% |
| 20240814 | 1,799 | 1,834 | 1,790 | 1,830 | 22,000 | 22 | 101% | 102% | 100% | ▲▲▲ | 100% | 102% | 102% | 95% | 110% |
| 20240815 | 1,830 | 1,838 | 1,813 | 1,828 | 18,400 | -2 | 100% | 100% | 84% | ▼ | 101% | 101% | 101% | 95% | 110% |
| 20240816 | 1,845 | 1,868 | 1,839 | 1,859 | 23,300 | 31 | 102% | 101% | 127% | ▲ | 99% | 101% | 100% | 97% | 112% |
| 20240819 | 1,858 | 1,866 | 1,840 | 1,844 | 19,600 | -15 | 99% | 99% | 84% | ▼ | 99% | 100% | 100% | 96% | 111% |
| 20240820 | 1,869 | 1,869 | 1,845 | 1,858 | 21,500 | 14 | 101% | 99% | 110% | ▲ | 101% | 100% | 99% | 97% | 112% |
| 20240821 | 1,851 | 1,875 | 1,843 | 1,863 | 22,000 | 5 | 100% | 101% | 102% | ▲▲ | 100% | 99% | 98% | 97% | 112% |
| 20240822 | 1,865 | 1,867 | 1,852 | 1,867 | 12,700 | 4 | 100% | 100% | 58% | ▲▲▲ | 100% | 99% | 98% | 97% | 112% |
| 20240823 | 1,867 | 1,872 | 1,851 | 1,868 | 16,000 | 1 | 100% | 100% | 126% | ▲▲▲▲ | 99% | 99% | 98% | 97% | 112% |
| 20240826 | 1,855 | 1,866 | 1,824 | 1,831 | 33,200 | -37 | 98% | 99% | 208% | ▼ | 101% | 100% | 98% | 96% | 110% |
| 20240827 | 1,833 | 1,850 | 1,833 | 1,850 | 12,400 | 19 | 101% | 101% | 37% | ▲ | 100% | 101% | 99% | 97% | 111% |
| 20240828 | 1,840 | 1,851 | 1,831 | 1,849 | 18,900 | -1 | 100% | 100% | 152% | ▼ | 99% | 101% | 99% | 96% | 111% |
| 20240829 | 1,849 | 1,853 | 1,812 | 1,828 | 25,000 | -21 | 99% | 99% | 132% | ▼▼ | 100% | 98% | 99% | 96% | 110% |
| 20240830 | 1,846 | 1,846 | 1,811 | 1,840 | 39,900 | 12 | 101% | 100% | 160% | ▲ | 100% | 99% | 99% | 99% | 111% |
| 20240902 | 1,842 | 1,847 | 1,820 | 1,833 | 27,600 | -7 | 100% | 100% | 69% | ▼ | 101% | 99% | 99% | 98% | 110% |
| 20240903 | 1,845 | 1,867 | 1,837 | 1,867 | 28,200 | 34 | 102% | 101% | 102% | ▲ | 99% | 99% | 100% | 100% | 109% |
| 20240904 | 1,829 | 1,862 | 1,812 | 1,818 | 41,600 | -49 | 97% | 99% | 148% | ▼ | 101% | 100% | 102% | 97% | 106% |
| 20240905 | 1,800 | 1,833 | 1,787 | 1,814 | 45,200 | -4 | 100% | 101% | 109% | ▼▼ | 99% | 97% | 100% | 97% | 106% |
| 20240906 | 1,838 | 1,838 | 1,817 | 1,828 | 14,600 | 14 | 101% | 99% | 32% | ▲ | 100% | 98% | 101% | 98% | 104% |
| 20240909 | 1,811 | 1,816 | 1,790 | 1,810 | 31,400 | -18 | 99% | 100% | 215% | ▼ | 100% | 98% | 102% | 97% | 100% |
| 20240910 | 1,799 | 1,816 | 1,791 | 1,794 | 36,000 | -16 | 99% | 100% | 115% | ▼▼ | 97% | 99% | 101% | 96% | 100% |
| 20240911 | 1,794 | 1,794 | 1,730 | 1,736 | 65,800 | -58 | 97% | 97% | 183% | ▼▼▼ | 101% | 101% | 103% | 93% | 100% |
| 20240912 | 1,764 | 1,779 | 1,760 | 1,775 | 40,700 | 39 | 102% | 101% | 62% | ▲ | 99% | 102% | 102% | 95% | 102% |
| 20240913 | 1,775 | 1,775 | 1,756 | 1,760 | 56,200 | -15 | 99% | 99% | 138% | ▼ | 100% | 102% | 103% | 94% | 101% |
| 20240917 | 1,766 | 1,778 | 1,746 | 1,763 | 46,100 | 3 | 100% | 100% | 82% | ▲ | 100% | 101% | 102% | 94% | 102% |
| 20240918 | 1,772 | 1,776 | 1,761 | 1,776 | 26,300 | 13 | 101% | 100% | 57% | ▲▲ | 100% | 102% | 102% | 95% | 102% |
| 20240919 | 1,786 | 1,796 | 1,779 | 1,780 | 41,800 | 4 | 100% | 100% | 159% | ▲▲▲ | 100% | 102% | 101% | 95% | 103% |
| 20240920 | 1,798 | 1,806 | 1,780 | 1,805 | 52,500 | 25 | 101% | 100% | 126% | ▲▲▲▲ | 99% | 99% | 99% | 97% | 104% |
| 20240924 | 1,808 | 1,808 | 1,792 | 1,797 | 35,400 | -8 | 100% | 99% | 67% | ▼ | 98% | 97% | 98% | 96% | 104% |
| 20240925 | 1,815 | 1,815 | 1,781 | 1,783 | 39,600 | -14 | 99% | 98% | 112% | ▼▼ | 102% | 98% | 99% | 96% | 103% |
| 20240926 | 1,799 | 1,835 | 1,790 | 1,830 | 69,800 | 47 | 103% | 102% | 176% | ▲ | 99% | 97% | 99% | 98% | 105% |
| 20240927 | 1,803 | 1,812 | 1,785 | 1,786 | 55,900 | -44 | 98% | 99% | 80% | ▼ | 99% | 99% | 100% | 96% | 103% |
| 20240930 | 1,782 | 1,792 | 1,756 | 1,756 | 53,500 | -30 | 98% | 99% | 96% | ▼▼ | 101% | 103% | 102% | 94% | 101% |
| 20241001 | 1,756 | 1,785 | 1,746 | 1,769 | 40,300 | 13 | 101% | 101% | 75% | ▲ | 99% | 103% | 102% | 95% | 102% |
| 20241002 | 1,755 | 1,776 | 1,741 | 1,741 | 59,100 | -28 | 98% | 99% | 147% | ▼ | 99% | 100% | 101% | 93% | 100% |
| 20241003 | 1,767 | 1,767 | 1,742 | 1,743 | 28,900 | 2 | 100% | 99% | 49% | ▲ | 101% | 100% | 101% | 95% | 100% |
| 20241004 | 1,757 | 1,768 | 1,754 | 1,767 | 31,600 | 24 | 101% | 101% | 109% | ▲▲ | 102% | 99% | 99% | 97% | 102% |
| 20241007 | 1,785 | 1,826 | 1,785 | 1,813 | 63,300 | 46 | 103% | 102% | 200% | ▲▲▲ | 99% | 99% | 0% | 99% | 104% |
| 20241008 | 1,796 | 1,796 | 1,766 | 1,773 | 34,800 | -40 | 98% | 99% | 55% | ▼ | 99% | 99% | 0% | 97% | 102% |
| 20241009 | 1,780 | 1,780 | 1,756 | 1,762 | 21,700 | -11 | 99% | 99% | 62% | ▼▼ | 99% | 100% | 0% | 96% | 101% |
| 20241010 | 1,772 | 1,772 | 1,756 | 1,762 | 29,000 | 0 | 100% | 99% | 134% | -- | 100% | 101% | 0% | 96% | 101% |
| 20241011 | 1,771 | 1,775 | 1,765 | 1,768 | 18,100 | 6 | 100% | 100% | 62% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241015 | 1,775 | 1,782 | 1,768 | 1,770 | 22,900 | 2 | 100% | 100% | 127% | ▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241016 | 1,770 | 1,790 | 1,759 | 1,765 | 27,300 | -5 | 100% | 100% | 119% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241017 | 1,766 | 1,781 | 1,766 | 1,768 | 18,000 | 3 | 100% | 100% | 66% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 1,777 | 1,789 | 1,768 | 1,783 | 25,800 | 15 | 101% | 100% | 143% | ▲▲ | 99% | 0% | 0% | 97% | 102% |
| 20241021 | 1,789 | 1,789 | 1,769 | 1,777 | 20,600 | -6 | 100% | 99% | 80% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 1,784 | 1,784 | 1,760 | 1,765 | 33,100 | -12 | 99% | 99% | 161% | ▼▼ | % | % | % | 96% | 101% |
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 | 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 |
|---|---|---|---|
| 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
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 | 2024-10-23 02:22:47 |
| 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 | みちのく銀行ローンスクエアにおける電話回線不通のお知らせとお詫び | 2024-10-16 23:32:14 |
| 7384 | 3 | 「みちのく銀行」のホームページ利用不能に関するお知らせとお詫び | 2024-10-16 23:32:12 |
| 7384 | 3 | 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 | 2024-09-27 23:30:52 |
| 7384 | 3 | 第19回全国高校生金融経済クイズ選手権「エコノミクス甲子園」青森大会開催のお知らせ｜株式会社プロクレアホールディングス | 2024-09-20 18:30:35 |
| 7384 | 3 | 「統合報告書2024」発刊のお知らせ｜株式会社プロクレアホールディングス | 2024-08-01 01:30:57 |
| 7384 | 3 | 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 | 2024-07-29 22:30:47 |
| 7384 | 3 | 役員の異動に関するお知らせ｜株式会社プロクレアホールディングス | 2024-06-26 03:37:43 |