| 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 | 1,661 | 1,661 | 1,616 | 1,650 | 58,400 | 4 | 100% | 99% | 179% | ▲ | 98% | 100% | 108% | 99% | 106% |
| 20240925 | 1,648 | 1,648 | 1,603 | 1,621 | 76,300 | -29 | 98% | 98% | 131% | ▼ | 102% | 101% | 108% | 97% | 104% |
| 20240926 | 1,624 | 1,658 | 1,608 | 1,654 | 150,500 | 33 | 102% | 102% | 197% | ▲ | 99% | 101% | 104% | 99% | 106% |
| 20240927 | 1,683 | 1,683 | 1,643 | 1,674 | 208,300 | 20 | 101% | 99% | 138% | ▲▲ | 98% | 108% | 107% | 100% | 108% |
| 20240930 | 1,634 | 1,648 | 1,605 | 1,608 | 152,100 | -66 | 96% | 98% | 73% | ▼ | 102% | 110% | 108% | 96% | 103% |
| 20241001 | 1,613 | 1,651 | 1,595 | 1,644 | 141,400 | 36 | 102% | 102% | 93% | ▲ | 102% | 110% | 107% | 98% | 106% |
| 20241002 | 1,613 | 1,659 | 1,613 | 1,648 | 156,000 | 4 | 100% | 102% | 110% | ▲▲ | 102% | 106% | 104% | 98% | 106% |
| 20241003 | 1,666 | 1,715 | 1,666 | 1,695 | 153,000 | 47 | 103% | 102% | 98% | ▲▲▲ | 102% | 103% | 102% | 100% | 109% |
| 20241004 | 1,720 | 1,760 | 1,720 | 1,758 | 140,100 | 63 | 104% | 102% | 92% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 113% |
| 20241007 | 1,750 | 1,770 | 1,702 | 1,768 | 122,600 | 10 | 101% | 101% | 88% | ▲▲▲▲▲ | 103% | 101% | 104% | 100% | 114% |
| 20241008 | 1,719 | 1,768 | 1,715 | 1,767 | 51,600 | -1 | 100% | 103% | 42% | ▼ | 101% | 99% | 101% | 100% | 114% |
| 20241009 | 1,760 | 1,794 | 1,760 | 1,772 | 57,600 | 5 | 100% | 101% | 112% | ▲ | 99% | 99% | 101% | 100% | 114% |
| 20241010 | 1,765 | 1,777 | 1,737 | 1,747 | 53,000 | -25 | 99% | 99% | 92% | ▼ | 100% | 97% | 105% | 99% | 112% |
| 20241011 | 1,747 | 1,763 | 1,730 | 1,741 | 33,200 | -6 | 100% | 100% | 63% | ▼▼ | 99% | 98% | 104% | 98% | 108% |
| 20241015 | 1,758 | 1,763 | 1,734 | 1,741 | 51,400 | 0 | 100% | 99% | 155% | -- | 101% | 100% | 107% | 98% | 108% |
| 20241016 | 1,724 | 1,754 | 1,724 | 1,742 | 32,900 | 1 | 100% | 101% | 64% | ▲ | 98% | 99% | 106% | 98% | 108% |
| 20241017 | 1,735 | 1,745 | 1,699 | 1,699 | 43,400 | -43 | 98% | 98% | 132% | ▼ | 99% | 100% | 109% | 96% | 106% |
| 20241018 | 1,691 | 1,702 | 1,681 | 1,681 | 33,800 | -18 | 99% | 99% | 78% | ▼▼ | 102% | 100% | 109% | 95% | 105% |
| 20241021 | 1,689 | 1,730 | 1,681 | 1,727 | 23,900 | 46 | 103% | 102% | 71% | ▲ | 100% | 99% | 108% | 97% | 107% |
| 20241022 | 1,718 | 1,728 | 1,703 | 1,711 | 14,000 | -16 | 99% | 100% | 59% | ▼ | 99% | 101% | 109% | 97% | 106% |
| 20241023 | 1,700 | 1,713 | 1,677 | 1,683 | 27,500 | -28 | 98% | 99% | 196% | ▼▼ | 101% | 103% | 111% | 95% | 105% |
| 20241024 | 1,676 | 1,705 | 1,671 | 1,697 | 25,000 | 14 | 101% | 101% | 91% | ▲ | 98% | 102% | 110% | 96% | 106% |
| 20241025 | 1,701 | 1,716 | 1,651 | 1,663 | 48,100 | -34 | 98% | 98% | 192% | ▼ | 102% | 105% | 121% | 94% | 103% |
| 20241028 | 1,669 | 1,714 | 1,669 | 1,707 | 29,600 | 44 | 103% | 102% | 62% | ▲ | 101% | 103% | 118% | 96% | 106% |
| 20241029 | 1,713 | 1,726 | 1,703 | 1,724 | 33,700 | 17 | 101% | 101% | 114% | ▲▲ | 99% | 103% | 117% | 97% | 105% |
| 20241030 | 1,724 | 1,741 | 1,703 | 1,712 | 62,100 | -12 | 99% | 99% | 184% | ▼ | 102% | 105% | 119% | 97% | 104% |
| 20241031 | 1,704 | 1,736 | 1,700 | 1,733 | 65,400 | 21 | 101% | 102% | 105% | ▲ | 101% | 103% | 116% | 98% | 104% |
| 20241101 | 1,739 | 1,766 | 1,738 | 1,759 | 55,900 | 26 | 102% | 101% | 85% | ▲▲ | 99% | 103% | 114% | 99% | 106% |
| 20241105 | 1,770 | 1,770 | 1,741 | 1,750 | 21,300 | -9 | 99% | 99% | 38% | ▼ | 102% | 104% | 116% | 99% | 105% |
| 20241106 | 1,750 | 1,784 | 1,750 | 1,781 | 32,800 | 31 | 102% | 102% | 154% | ▲ | 98% | 104% | 114% | 100% | 107% |
| 20241107 | 1,775 | 1,780 | 1,733 | 1,745 | 30,200 | -36 | 98% | 98% | 92% | ▼ | 101% | 104% | 114% | 98% | 105% |
| 20241108 | 1,772 | 1,793 | 1,760 | 1,791 | 36,100 | 46 | 103% | 101% | 120% | ▲ | 102% | 103% | 113% | 100% | 108% |
| 20241111 | 1,791 | 1,826 | 1,764 | 1,826 | 38,500 | 35 | 102% | 102% | 107% | ▲▲ | 100% | 100% | 108% | 100% | 110% |
| 20241112 | 1,829 | 1,841 | 1,805 | 1,824 | 25,600 | -2 | 100% | 100% | 66% | ▼ | 101% | 100% | 107% | 100% | 110% |
| 20241113 | 1,826 | 1,847 | 1,826 | 1,847 | 32,700 | 23 | 101% | 101% | 128% | ▲ | 100% | 100% | 106% | 100% | 111% |
| 20241114 | 1,847 | 1,850 | 1,810 | 1,842 | 34,900 | -5 | 100% | 100% | 107% | ▼ | 102% | 103% | 109% | 100% | 111% |
| 20241115 | 1,802 | 1,859 | 1,751 | 1,837 | 52,800 | -5 | 100% | 102% | 151% | ▼▼ | 99% | 102% | 107% | 99% | 110% |
| 20241118 | 1,834 | 1,854 | 1,806 | 1,809 | 21,200 | -28 | 98% | 99% | 40% | ▼▼▼ | 100% | 111% | 107% | 98% | 109% |
| 20241119 | 1,830 | 1,856 | 1,813 | 1,823 | 18,900 | 14 | 101% | 100% | 89% | ▲ | 100% | 110% | 107% | 99% | 110% |
| 20241120 | 1,836 | 1,857 | 1,833 | 1,838 | 14,500 | 15 | 101% | 100% | 77% | ▲▲ | 101% | 107% | 106% | 100% | 111% |
| 20241121 | 1,845 | 1,865 | 1,841 | 1,860 | 27,300 | 22 | 101% | 101% | 188% | ▲▲▲ | 101% | 104% | 105% | 100% | 112% |
| 20241122 | 1,866 | 1,881 | 1,861 | 1,879 | 30,100 | 19 | 101% | 101% | 110% | ▲▲▲▲ | 106% | 102% | 103% | 100% | 113% |
| 20241125 | 1,900 | 2,027 | 1,883 | 2,023 | 129,400 | 144 | 108% | 106% | 430% | ▲▲▲▲▲ | 97% | 96% | 95% | 100% | 119% |
| 20241126 | 2,022 | 2,023 | 1,957 | 1,969 | 73,200 | -54 | 97% | 97% | 57% | ▼ | 99% | 98% | 97% | 97% | 115% |
| 20241127 | 1,968 | 1,979 | 1,925 | 1,942 | 37,100 | -27 | 99% | 99% | 51% | ▼▼ | 99% | 99% | 99% | 96% | 113% |
| 20241128 | 1,923 | 1,967 | 1,907 | 1,911 | 32,000 | -31 | 98% | 99% | 86% | ▼▼▼ | 101% | 100% | 98% | 94% | 110% |
| 20241129 | 1,912 | 1,958 | 1,912 | 1,930 | 62,000 | 19 | 101% | 101% | 194% | ▲ | 100% | 100% | 95% | 95% | 111% |
| 20241202 | 1,930 | 1,932 | 1,885 | 1,932 | 42,500 | 2 | 100% | 100% | 69% | ▲▲ | 99% | 102% | 95% | 96% | 111% |
| 20241203 | 1,928 | 1,933 | 1,888 | 1,902 | 45,400 | -30 | 98% | 99% | 107% | ▼ | 100% | 103% | 96% | 94% | 109% |
| 20241204 | 1,895 | 1,915 | 1,887 | 1,902 | 35,900 | 0 | 100% | 100% | 79% | -- | 101% | 101% | 96% | 94% | 109% |
| 20241205 | 1,905 | 1,922 | 1,903 | 1,920 | 27,800 | 18 | 101% | 101% | 77% | ▲ | 100% | 100% | 94% | 95% | 107% |
| 20241206 | 1,920 | 1,948 | 1,915 | 1,923 | 22,100 | 3 | 100% | 100% | 79% | ▲▲ | 101% | 99% | 0% | 95% | 106% |
| 20241209 | 1,934 | 1,960 | 1,902 | 1,957 | 85,600 | 34 | 102% | 101% | 387% | ▲▲▲ | 98% | 95% | 0% | 97% | 108% |
| 20241210 | 1,964 | 1,973 | 1,922 | 1,924 | 40,000 | -33 | 98% | 98% | 47% | ▼ | 99% | 95% | 0% | 95% | 106% |
| 20241211 | 1,926 | 1,942 | 1,911 | 1,911 | 27,300 | -13 | 99% | 99% | 68% | ▼▼ | 98% | 94% | 0% | 94% | 106% |
| 20241212 | 1,947 | 1,947 | 1,906 | 1,906 | 46,100 | -5 | 100% | 98% | 169% | ▼▼▼ | 99% | 96% | 0% | 94% | 105% |
| 20241213 | 1,896 | 1,908 | 1,869 | 1,869 | 54,200 | -37 | 98% | 99% | 118% | ▼▼▼▼ | 97% | 98% | 0% | 92% | 103% |
| 20241216 | 1,869 | 1,876 | 1,819 | 1,821 | 57,400 | -48 | 97% | 97% | 106% | ▼▼▼▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20241217 | 1,822 | 1,842 | 1,820 | 1,824 | 29,000 | 3 | 100% | 100% | 51% | ▲ | 98% | 0% | 0% | 90% | 100% |
| 20241218 | 1,830 | 1,830 | 1,775 | 1,793 | 38,400 | -31 | 98% | 98% | 132% | ▼ | 103% | 0% | 0% | 89% | 100% |
| 20241219 | 1,781 | 1,841 | 1,780 | 1,827 | 38,000 | 34 | 102% | 103% | 99% | ▲ | 99% | 0% | 0% | 90% | 102% |
| 20241220 | 1,838 | 1,843 | 1,811 | 1,811 | 32,300 | -16 | 99% | 99% | 85% | ▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | 2024-12-21 21:24:24 |
| 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 | 自己株式の取得状況に関するお知らせ | 2024-12-04 22:30:09 |
| 6078 | 3 | 自己株式の取得状況に関するお知らせ | 2024-11-06 17:29:49 |
| 6078 | 3 | 人事異動に関するお知らせ | 2024-10-16 20:32:11 |
| 6078 | 3 | 自己株式の取得状況に関するお知らせ | 2024-10-04 01:29:28 |
| 6078 | 3 | 株式会社メンタルヘルステクノロジーズとの資本業務提携に関するお知らせ | 2024-09-19 02:29:46 |
| 6078 | 3 | 自己株式の取得状況に関するお知らせ | 2024-09-03 13:30:41 |