| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,388 | 1,414 | 1,381 | 1,404 | 4,900 | 9 | 101% | 101% | 60% | ▲ | 97% | 100% | 103% | 94% | 114% |
| 20250311 | 1,402 | 1,409 | 1,358 | 1,363 | 5,000 | -41 | 97% | 97% | 102% | ▼ | 104% | 102% | 106% | 91% | 111% |
| 20250312 | 1,370 | 1,418 | 1,370 | 1,418 | 2,100 | 55 | 104% | 104% | 42% | ▲ | 102% | 98% | 104% | 95% | 114% |
| 20250313 | 1,398 | 1,419 | 1,388 | 1,419 | 2,000 | 1 | 100% | 102% | 95% | ▲▲ | 97% | 96% | 100% | 95% | 113% |
| 20250314 | 1,447 | 1,447 | 1,400 | 1,401 | 8,100 | -18 | 99% | 97% | 405% | ▼ | 99% | 99% | 101% | 94% | 111% |
| 20250317 | 1,416 | 1,416 | 1,403 | 1,403 | 5,500 | 2 | 100% | 99% | 68% | ▲ | 98% | 101% | 102% | 94% | 108% |
| 20250318 | 1,396 | 1,396 | 1,374 | 1,374 | 4,200 | -29 | 98% | 98% | 76% | ▼ | 101% | 104% | 102% | 92% | 106% |
| 20250319 | 1,359 | 1,386 | 1,359 | 1,374 | 800 | 0 | 100% | 101% | 19% | -- | 101% | 103% | 96% | 92% | 101% |
| 20250321 | 1,370 | 1,420 | 1,370 | 1,388 | 2,600 | 14 | 101% | 101% | 325% | ▲ | 99% | 102% | 90% | 93% | 102% |
| 20250324 | 1,418 | 1,418 | 1,392 | 1,400 | 3,900 | 12 | 101% | 99% | 150% | ▲▲ | 98% | 101% | 90% | 94% | 103% |
| 20250325 | 1,430 | 1,430 | 1,408 | 1,408 | 5,600 | 8 | 101% | 98% | 144% | ▲▲▲ | 100% | 103% | 91% | 94% | 103% |
| 20250326 | 1,406 | 1,437 | 1,401 | 1,412 | 5,700 | 4 | 100% | 100% | 102% | ▲▲▲▲ | 100% | 102% | 91% | 94% | 104% |
| 20250327 | 1,410 | 1,434 | 1,406 | 1,412 | 7,500 | 0 | 100% | 100% | 132% | -- | 102% | 101% | 91% | 94% | 104% |
| 20250328 | 1,412 | 1,442 | 1,412 | 1,442 | 1,100 | 30 | 102% | 102% | 15% | ▲ | 99% | 94% | 87% | 96% | 106% |
| 20250331 | 1,472 | 1,472 | 1,442 | 1,450 | 4,000 | 8 | 101% | 99% | 364% | ▲▲ | 101% | 92% | 89% | 97% | 106% |
| 20250401 | 1,422 | 1,455 | 1,422 | 1,436 | 2,300 | -14 | 99% | 101% | 58% | ▼ | 100% | 87% | 88% | 96% | 105% |
| 20250402 | 1,427 | 1,444 | 1,415 | 1,430 | 1,600 | -6 | 100% | 100% | 70% | ▼▼ | 98% | 87% | 89% | 98% | 105% |
| 20250403 | 1,411 | 1,411 | 1,350 | 1,384 | 10,700 | -46 | 97% | 98% | 669% | ▼▼▼ | 97% | 92% | 92% | 95% | 102% |
| 20250404 | 1,354 | 1,355 | 1,313 | 1,315 | 11,700 | -69 | 95% | 97% | 109% | ▼▼▼▼ | 101% | 102% | 101% | 91% | 100% |
| 20250408 | 1,238 | 1,291 | 1,235 | 1,245 | 3,300 | -70 | 95% | 101% | 28% | ▼▼▼▼▼ | 98% | 104% | 102% | 86% | 100% |
| 20250409 | 1,231 | 1,260 | 1,161 | 1,205 | 11,900 | -40 | 97% | 98% | 361% | ▼▼▼▼▼▼ | 91% | 95% | 93% | 83% | 100% |
| 20250410 | 1,355 | 1,355 | 1,230 | 1,230 | 1,600 | 25 | 102% | 91% | 13% | ▲ | 101% | 102% | 104% | 85% | 102% |
| 20250411 | 1,242 | 1,270 | 1,230 | 1,250 | 5,700 | 20 | 102% | 101% | 356% | ▲▲ | 98% | 99% | 101% | 86% | 104% |
| 20250414 | 1,280 | 1,280 | 1,238 | 1,259 | 3,500 | 9 | 101% | 98% | 61% | ▲▲▲ | 97% | 96% | 114% | 87% | 104% |
| 20250415 | 1,319 | 1,319 | 1,271 | 1,281 | 5,300 | 22 | 102% | 97% | 151% | ▲▲▲▲ | 99% | 97% | 121% | 88% | 106% |
| 20250416 | 1,285 | 1,285 | 1,220 | 1,268 | 4,700 | -13 | 99% | 99% | 89% | ▼ | 97% | 97% | 120% | 87% | 105% |
| 20250417 | 1,293 | 1,293 | 1,233 | 1,252 | 6,300 | -16 | 99% | 97% | 134% | ▼▼ | 98% | 97% | 123% | 86% | 104% |
| 20250418 | 1,282 | 1,284 | 1,255 | 1,261 | 3,300 | 9 | 101% | 98% | 52% | ▲ | 99% | 99% | 126% | 87% | 105% |
| 20250421 | 1,249 | 1,255 | 1,238 | 1,241 | 2,400 | -20 | 98% | 99% | 73% | ▼ | 101% | 100% | 127% | 86% | 103% |
| 20250422 | 1,241 | 1,300 | 1,210 | 1,249 | 10,900 | 8 | 101% | 101% | 454% | ▲ | 100% | 99% | 126% | 86% | 104% |
| 20250423 | 1,249 | 1,259 | 1,240 | 1,244 | 2,100 | -5 | 100% | 100% | 19% | ▼ | 99% | 100% | 127% | 86% | 103% |
| 20250424 | 1,238 | 1,238 | 1,205 | 1,229 | 7,600 | -15 | 99% | 99% | 362% | ▼▼ | 101% | 101% | 128% | 85% | 102% |
| 20250425 | 1,226 | 1,250 | 1,213 | 1,235 | 6,400 | 6 | 100% | 101% | 84% | ▲ | 99% | 101% | 128% | 85% | 102% |
| 20250428 | 1,227 | 1,240 | 1,211 | 1,215 | 5,900 | -20 | 98% | 99% | 92% | ▼ | 102% | 103% | 129% | 84% | 101% |
| 20250430 | 1,215 | 1,245 | 1,215 | 1,241 | 3,400 | 26 | 102% | 102% | 58% | ▲ | 101% | 102% | 128% | 86% | 103% |
| 20250501 | 1,230 | 1,250 | 1,230 | 1,240 | 2,000 | -1 | 100% | 101% | 59% | ▼ | 101% | 105% | 127% | 87% | 103% |
| 20250502 | 1,221 | 1,239 | 1,221 | 1,239 | 1,700 | -1 | 100% | 101% | 85% | ▼▼ | 99% | 105% | 125% | 90% | 103% |
| 20250507 | 1,238 | 1,240 | 1,227 | 1,227 | 800 | -12 | 99% | 99% | 47% | ▼▼▼ | 101% | 109% | 125% | 93% | 102% |
| 20250508 | 1,240 | 1,269 | 1,228 | 1,254 | 2,800 | 27 | 102% | 101% | 350% | ▲ | 99% | 118% | 122% | 98% | 104% |
| 20250509 | 1,268 | 1,269 | 1,243 | 1,259 | 2,100 | 5 | 100% | 99% | 75% | ▲▲ | 102% | 124% | 123% | 98% | 104% |
| 20250512 | 1,261 | 1,288 | 1,256 | 1,288 | 7,100 | 29 | 102% | 102% | 338% | ▲▲▲ | 101% | 122% | 119% | 100% | 106% |
| 20250513 | 1,284 | 1,331 | 1,284 | 1,296 | 4,900 | 8 | 101% | 101% | 69% | ▲▲▲▲ | 104% | 121% | 117% | 100% | 107% |
| 20250514 | 1,297 | 1,419 | 1,297 | 1,347 | 8,900 | 51 | 104% | 104% | 182% | ▲▲▲▲▲ | 96% | 99% | 97% | 100% | 111% |
| 20250515 | 1,567 | 1,567 | 1,445 | 1,500 | 64,200 | 153 | 111% | 96% | 721% | ▲▲▲▲▲▲ | 101% | 98% | 99% | 100% | 123% |
| 20250516 | 1,540 | 1,585 | 1,492 | 1,558 | 17,600 | 58 | 104% | 101% | 27% | ▲▲▲▲▲▲▲ | 100% | 96% | 96% | 100% | 128% |
| 20250519 | 1,570 | 1,594 | 1,565 | 1,572 | 8,200 | 14 | 101% | 100% | 47% | ▲▲▲▲▲▲▲▲ | 99% | 98% | 95% | 100% | 129% |
| 20250520 | 1,574 | 1,574 | 1,551 | 1,552 | 3,100 | -20 | 99% | 99% | 38% | ▼ | 97% | 100% | 97% | 99% | 128% |
| 20250521 | 1,550 | 1,566 | 1,468 | 1,505 | 8,800 | -47 | 97% | 97% | 284% | ▼▼ | 102% | 102% | 101% | 96% | 124% |
| 20250522 | 1,474 | 1,498 | 1,474 | 1,498 | 5,800 | -7 | 100% | 102% | 66% | ▼▼▼ | 99% | 100% | 96% | 95% | 123% |
| 20250523 | 1,510 | 1,512 | 1,500 | 1,500 | 2,100 | 2 | 100% | 99% | 36% | ▲ | 102% | 101% | 0% | 95% | 123% |
| 20250526 | 1,510 | 1,545 | 1,510 | 1,545 | 2,600 | 45 | 103% | 102% | 124% | ▲▲ | 100% | 101% | 0% | 98% | 127% |
| 20250527 | 1,505 | 1,527 | 1,480 | 1,500 | 18,900 | -45 | 97% | 100% | 727% | ▼ | 100% | 100% | 0% | 95% | 123% |
| 20250528 | 1,500 | 1,502 | 1,483 | 1,496 | 19,900 | -4 | 100% | 100% | 105% | ▼▼ | 101% | 100% | 0% | 95% | 123% |
| 20250529 | 1,496 | 1,524 | 1,496 | 1,516 | 6,800 | 20 | 101% | 101% | 34% | ▲ | 101% | 100% | 0% | 96% | 124% |
| 20250530 | 1,505 | 1,527 | 1,500 | 1,523 | 6,200 | 7 | 100% | 101% | 91% | ▲▲ | 98% | 97% | 0% | 97% | 124% |
| 20250602 | 1,525 | 1,526 | 1,500 | 1,501 | 12,000 | -22 | 99% | 98% | 194% | ▼ | 100% | 96% | 0% | 95% | 122% |
| 20250603 | 1,505 | 1,506 | 1,495 | 1,500 | 19,900 | -1 | 100% | 100% | 166% | ▼▼ | 100% | 0% | 0% | 95% | 122% |
| 20250604 | 1,499 | 1,504 | 1,487 | 1,499 | 14,700 | -1 | 100% | 100% | 74% | ▼▼▼ | 99% | 0% | 0% | 95% | 120% |
| 20250605 | 1,500 | 1,500 | 1,485 | 1,485 | 7,100 | -14 | 99% | 99% | 48% | ▼▼▼▼ | 98% | 0% | 0% | 94% | 118% |
| 20250606 | 1,475 | 1,480 | 1,445 | 1,450 | 19,900 | -35 | 98% | 98% | 280% | ▼▼▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 111,000 | 0 | 87,600 | 0 | 23,400 |
| 2025-05-23 | 0 | 100,600 | 0 | 75,700 | 0 | 24,900 |
| 2025-05-16 | 0 | 97,500 | 0 | 73,600 | 0 | 23,900 |
| 2025-05-09 | 0 | 76,600 | 0 | 62,800 | 0 | 13,800 |
| 2025-05-02 | 0 | 76,800 | 0 | 63,300 | 0 | 13,500 |
| 2025-04-25 | 0 | 78,400 | 0 | 66,400 | 0 | 12,000 |
| 2025-04-18 | 0 | 74,500 | 0 | 64,100 | 0 | 10,400 |
| 2025-04-11 | 0 | 75,400 | 0 | 67,700 | 0 | 7,700 |
| 2025-04-04 | 0 | 81,100 | 0 | 63,700 | 0 | 17,400 |
| 2025-03-28 | 0 | 80,300 | 0 | 50,300 | 0 | 30,000 |
| 2025-03-21 | 0 | 81,700 | 0 | 51,400 | 0 | 30,300 |
| 2025-03-14 | 0 | 81,400 | 0 | 50,400 | 0 | 31,000 |
| 2025-03-07 | 0 | 80,200 | 0 | 49,500 | 0 | 30,700 |
| 2025-02-28 | 0 | 79,400 | 0 | 46,800 | 0 | 32,600 |
| 2025-02-21 | 0 | 79,400 | 0 | 48,100 | 0 | 31,300 |
| 2025-02-14 | 0 | 70,500 | 0 | 48,800 | 0 | 21,700 |
| 2025-02-07 | 0 | 70,800 | 0 | 49,900 | 0 | 20,900 |
| 2025-01-31 | 0 | 69,000 | 0 | 45,000 | 0 | 24,000 |
| 2025-01-24 | 0 | 66,400 | 0 | 42,800 | 0 | 23,600 |
| 2025-01-17 | 0 | 66,500 | 0 | 42,800 | 0 | 23,700 |
| 2025-01-10 | 0 | 65,700 | 0 | 41,800 | 0 | 23,900 |
| 2024-12-27 | 0 | 62,700 | 0 | 35,200 | 0 | 27,500 |
| 2024-12-20 | 0 | 64,600 | 0 | 37,600 | 0 | 27,000 |
| 2024-12-13 | 0 | 64,100 | 0 | 35,700 | 0 | 28,400 |
| 2024-12-06 | 0 | 62,900 | 0 | 33,700 | 0 | 29,200 |
| 2024-11-29 | 0 | 64,100 | 0 | 31,800 | 0 | 32,300 |
| 2024-11-22 | 0 | 59,700 | 0 | 28,400 | 0 | 31,300 |
| 2024-11-15 | 0 | 56,300 | 0 | 25,900 | 0 | 30,400 |
| 2024-11-08 | 0 | 53,400 | 0 | 24,100 | 0 | 29,300 |
| 2024-11-01 | 0 | 55,100 | 0 | 21,100 | 0 | 34,000 |
| 2024-10-25 | 0 | 48,400 | 0 | 19,800 | 0 | 28,600 |
| 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 |
|---|---|---|---|
| 20241213 | 15:30 | Ｇ－ヒュウガプライマ | 固定資産の取得に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKHH | 350 | 2025-04-07 10:54 | ＨＹＵＧＡ ＰＲＩＭＡＲＹ ＣＡＲＥ（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UZHX | 350 | 2024-12-20 12:42 | ＨＹＵＧＡ ＰＲＩＭＡＲＹ ＣＡＲＥ（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UK6Y | 350 | 2024-10-22 10:15 | ＨＹＵＧＡ ＰＲＩＭＡＲＹ ＣＡＲＥ（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100TMED | 350 | 2024-07-08 12:00 | ＨＹＵＧＡ ＰＲＩＭＡＲＹ ＣＡＲＥ株式会社 | 山﨑 武夫 | 大量保有報告書 |
| S100SXQE | 350 | 2024-02-22 10:31 | ＨＹＵＧＡ ＰＲＩＭＡＲＹ ＣＡＲＥ（株） | みずほ証券株式会社 | 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 |
|---|---|---|---|
| 7133 | 1 | HYUGA PRIMARY CARE(ヒュウガプライマリケア)株式会社 | 2025-06-07 09:24:59 |
| 7133 | 2 | 2025年6月4日2025年定時株主総会招集通知（1,157KB） | 2025-06-04 15:32:45 |
| 7133 | 2 | 2025年5月14日2025年３月期 決算短信〔日本基準〕(連結)（701KB） | 2025-05-14 22:32:33 |
| 7133 | 2 | 2025年5月14日2025年３月期 決算説明資料（4,741KB） | 2025-05-14 22:32:32 |
| 7133 | 2 | 2025年5月14日2025年３月期 決算に関するFAQ（773KB） | 2025-05-14 22:32:30 |
| 7133 | 2 | 2025年2月13日2025年３月期 第３四半期決算に関するFAQ（798KB） | 2025-02-13 17:33:07 |
| 7133 | 2 | 2025年2月13日2025年３月期 第３四半期決算短信〔日本基準〕(連結)（462KB） | 2025-02-13 17:33:05 |
| 7133 | 2 | 2025年2月13日2025年３月期 第３四半期決算説明資料（4,546KB） | 2025-02-13 17:33:04 |
| 7133 | 2 | 2/21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 | 2025-02-13 17:31:55 |
| 7133 | 2 | 1/29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 | 2025-01-21 17:30:14 |