| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 102% | 95% | 100% |
| 20241004 | 1,757 | 1,768 | 1,754 | 1,767 | 31,600 | 24 | 101% | 101% | 109% | ▲▲ | 102% | 99% | 100% | 97% | 102% |
| 20241007 | 1,785 | 1,826 | 1,785 | 1,813 | 63,300 | 46 | 103% | 102% | 200% | ▲▲▲ | 99% | 99% | 100% | 99% | 104% |
| 20241008 | 1,796 | 1,796 | 1,766 | 1,773 | 34,800 | -40 | 98% | 99% | 55% | ▼ | 99% | 99% | 101% | 97% | 102% |
| 20241009 | 1,780 | 1,780 | 1,756 | 1,762 | 21,700 | -11 | 99% | 99% | 62% | ▼▼ | 99% | 100% | 101% | 96% | 101% |
| 20241010 | 1,772 | 1,772 | 1,756 | 1,762 | 29,000 | 0 | 100% | 99% | 134% | -- | 100% | 101% | 101% | 96% | 101% |
| 20241011 | 1,771 | 1,775 | 1,765 | 1,768 | 18,100 | 6 | 100% | 100% | 62% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241015 | 1,775 | 1,782 | 1,768 | 1,770 | 22,900 | 2 | 100% | 100% | 127% | ▲▲ | 100% | 100% | 100% | 97% | 102% |
| 20241016 | 1,770 | 1,790 | 1,759 | 1,765 | 27,300 | -5 | 100% | 100% | 119% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241017 | 1,766 | 1,781 | 1,766 | 1,768 | 18,000 | 3 | 100% | 100% | 66% | ▲ | 100% | 99% | 103% | 97% | 102% |
| 20241018 | 1,777 | 1,789 | 1,768 | 1,783 | 25,800 | 15 | 101% | 100% | 143% | ▲▲ | 99% | 98% | 102% | 97% | 102% |
| 20241021 | 1,789 | 1,789 | 1,769 | 1,777 | 20,600 | -6 | 100% | 99% | 80% | ▼ | 99% | 100% | 104% | 97% | 102% |
| 20241022 | 1,784 | 1,784 | 1,760 | 1,765 | 33,100 | -12 | 99% | 99% | 161% | ▼▼ | 99% | 101% | 105% | 96% | 101% |
| 20241023 | 1,765 | 1,769 | 1,755 | 1,755 | 18,400 | -10 | 99% | 99% | 56% | ▼▼▼ | 101% | 102% | 106% | 96% | 101% |
| 20241024 | 1,751 | 1,767 | 1,743 | 1,760 | 27,400 | 5 | 100% | 101% | 149% | ▲ | 100% | 101% | 105% | 96% | 101% |
| 20241025 | 1,760 | 1,768 | 1,751 | 1,760 | 27,800 | 0 | 100% | 100% | 101% | -- | 102% | 100% | 105% | 97% | 101% |
| 20241028 | 1,759 | 1,789 | 1,757 | 1,789 | 23,000 | 29 | 102% | 102% | 83% | ▲ | 100% | 97% | 104% | 99% | 103% |
| 20241029 | 1,787 | 1,792 | 1,774 | 1,781 | 22,900 | -8 | 100% | 100% | 100% | ▼ | 99% | 97% | 103% | 98% | 102% |
| 20241030 | 1,790 | 1,790 | 1,768 | 1,773 | 77,200 | -8 | 100% | 99% | 337% | ▼▼ | 100% | 98% | 104% | 98% | 102% |
| 20241031 | 1,773 | 1,782 | 1,765 | 1,765 | 18,400 | -8 | 100% | 100% | 24% | ▼▼▼ | 99% | 99% | 105% | 97% | 101% |
| 20241101 | 1,760 | 1,765 | 1,737 | 1,739 | 49,800 | -26 | 99% | 99% | 271% | ▼▼▼▼ | 98% | 99% | 105% | 96% | 100% |
| 20241105 | 1,763 | 1,763 | 1,726 | 1,736 | 47,300 | -3 | 100% | 98% | 95% | ▼▼▼▼▼ | 102% | 103% | 107% | 96% | 100% |
| 20241106 | 1,700 | 1,739 | 1,700 | 1,739 | 96,000 | 3 | 100% | 102% | 203% | ▲ | 100% | 101% | 104% | 97% | 100% |
| 20241107 | 1,745 | 1,769 | 1,733 | 1,738 | 46,900 | -1 | 100% | 100% | 49% | ▼ | 100% | 102% | 104% | 97% | 100% |
| 20241108 | 1,742 | 1,746 | 1,735 | 1,746 | 22,300 | 8 | 100% | 100% | 48% | ▲ | 100% | 105% | 105% | 98% | 101% |
| 20241111 | 1,733 | 1,746 | 1,725 | 1,727 | 28,000 | -19 | 99% | 100% | 126% | ▼ | 101% | 105% | 103% | 97% | 100% |
| 20241112 | 1,747 | 1,764 | 1,737 | 1,758 | 36,700 | 31 | 102% | 101% | 131% | ▲ | 99% | 105% | 102% | 98% | 102% |
| 20241113 | 1,763 | 1,771 | 1,746 | 1,752 | 43,700 | -6 | 100% | 99% | 119% | ▼ | 101% | 106% | 103% | 98% | 101% |
| 20241114 | 1,752 | 1,788 | 1,752 | 1,778 | 49,500 | 26 | 101% | 101% | 113% | ▲ | 102% | 101% | 100% | 99% | 103% |
| 20241115 | 1,792 | 1,834 | 1,786 | 1,828 | 63,000 | 50 | 103% | 102% | 127% | ▲▲ | 99% | 98% | 98% | 100% | 106% |
| 20241118 | 1,835 | 1,835 | 1,809 | 1,823 | 25,600 | -5 | 100% | 99% | 41% | ▼ | 101% | 99% | 98% | 100% | 106% |
| 20241119 | 1,831 | 1,855 | 1,830 | 1,851 | 39,900 | 28 | 102% | 101% | 156% | ▲ | 98% | 99% | 97% | 100% | 107% |
| 20241120 | 1,836 | 1,840 | 1,806 | 1,806 | 19,300 | -45 | 98% | 98% | 48% | ▼ | 100% | 100% | 99% | 98% | 105% |
| 20241121 | 1,802 | 1,818 | 1,801 | 1,801 | 15,100 | -5 | 100% | 100% | 78% | ▼▼ | 99% | 99% | 99% | 97% | 104% |
| 20241122 | 1,811 | 1,815 | 1,801 | 1,801 | 14,800 | 0 | 100% | 99% | 98% | -- | 100% | 98% | 98% | 97% | 104% |
| 20241125 | 1,819 | 1,846 | 1,815 | 1,820 | 25,900 | 19 | 101% | 100% | 175% | ▲ | 99% | 99% | 98% | 98% | 105% |
| 20241126 | 1,817 | 1,817 | 1,795 | 1,797 | 24,200 | -23 | 99% | 99% | 93% | ▼ | 99% | 100% | 99% | 97% | 104% |
| 20241127 | 1,800 | 1,800 | 1,777 | 1,785 | 26,800 | -12 | 99% | 99% | 111% | ▼▼ | 100% | 100% | 100% | 96% | 103% |
| 20241128 | 1,788 | 1,800 | 1,779 | 1,783 | 18,300 | -2 | 100% | 100% | 68% | ▼▼▼ | 100% | 99% | 100% | 96% | 103% |
| 20241129 | 1,778 | 1,794 | 1,777 | 1,777 | 16,200 | -6 | 100% | 100% | 89% | ▼▼▼▼ | 100% | 98% | 97% | 96% | 103% |
| 20241202 | 1,792 | 1,800 | 1,780 | 1,797 | 25,600 | 20 | 101% | 100% | 158% | ▲ | 99% | 98% | 96% | 97% | 104% |
| 20241203 | 1,801 | 1,807 | 1,781 | 1,781 | 41,600 | -16 | 99% | 99% | 163% | ▼ | 97% | 99% | 95% | 96% | 103% |
| 20241204 | 1,780 | 1,785 | 1,730 | 1,730 | 93,300 | -51 | 97% | 97% | 224% | ▼▼ | 100% | 101% | 97% | 93% | 100% |
| 20241205 | 1,747 | 1,756 | 1,735 | 1,755 | 42,400 | 25 | 101% | 100% | 45% | ▲ | 100% | 102% | 95% | 95% | 102% |
| 20241206 | 1,750 | 1,753 | 1,731 | 1,753 | 63,200 | -2 | 100% | 100% | 149% | ▼ | 100% | 102% | 0% | 95% | 102% |
| 20241209 | 1,754 | 1,768 | 1,745 | 1,759 | 42,100 | 6 | 100% | 100% | 67% | ▲ | 99% | 99% | 0% | 95% | 102% |
| 20241210 | 1,788 | 1,788 | 1,760 | 1,763 | 38,700 | 4 | 100% | 99% | 92% | ▲▲ | 99% | 98% | 0% | 95% | 102% |
| 20241211 | 1,783 | 1,783 | 1,762 | 1,770 | 39,700 | 7 | 100% | 99% | 103% | ▲▲▲ | 100% | 96% | 0% | 96% | 102% |
| 20241212 | 1,789 | 1,790 | 1,780 | 1,789 | 40,800 | 19 | 101% | 100% | 103% | ▲▲▲▲ | 100% | 96% | 0% | 97% | 103% |
| 20241213 | 1,773 | 1,787 | 1,769 | 1,772 | 41,900 | -17 | 99% | 100% | 103% | ▼ | 98% | 95% | 0% | 96% | 102% |
| 20241216 | 1,772 | 1,774 | 1,741 | 1,741 | 33,900 | -31 | 98% | 98% | 81% | ▼▼ | 99% | 95% | 0% | 94% | 101% |
| 20241217 | 1,746 | 1,755 | 1,723 | 1,725 | 51,400 | -16 | 99% | 99% | 152% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 1,716 | 1,716 | 1,694 | 1,694 | 110,000 | -31 | 98% | 99% | 214% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241219 | 1,690 | 1,700 | 1,677 | 1,687 | 68,000 | -7 | 100% | 100% | 62% | ▼▼▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241220 | 1,689 | 1,691 | 1,666 | 1,666 | 101,100 | -21 | 99% | 99% | 149% | ▼▼▼▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-21 12:20:58 |
| 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 | 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 |
| 7384 | 3 | 中間配当金支払いに関する取締役会決議のお知らせ｜株式会社プロクレアホールディングス | 2024-11-14 22:31:09 |
| 7384 | 3 | 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 | 2024-10-28 16:31:14 |
| 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 |