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 | 1,810 | 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% | 88% | 98% | 104% |
20250325 | 1,818 | 1,821 | 1,806 | 1,817 | 72,700 | -3 | 100% | 100% | 81% | ▼▼ | 100% | 93% | 89% | 98% | 103% |
20250326 | 1,820 | 1,833 | 1,806 | 1,829 | 133,200 | 12 | 101% | 100% | 183% | ▲ | 102% | 93% | 90% | 99% | 103% |
20250327 | 1,810 | 1,847 | 1,799 | 1,839 | 153,800 | 10 | 101% | 102% | 115% | ▲▲ | 99% | 92% | 90% | 99% | 103% |
20250328 | 1,793 | 1,793 | 1,768 | 1,768 | 112,200 | -71 | 96% | 99% | 73% | ▼ | 98% | 91% | 94% | 96% | 100% |
20250331 | 1,728 | 1,731 | 1,688 | 1,700 | 121,400 | -68 | 96% | 98% | 108% | ▼▼ | 98% | 84% | 95% | 92% | 100% |
20250401 | 1,721 | 1,723 | 1,682 | 1,682 | 94,700 | -18 | 99% | 98% | 78% | ▼▼▼ | 98% | 86% | 97% | 91% | 100% |
20250402 | 1,682 | 1,690 | 1,644 | 1,644 | 107,500 | -38 | 98% | 98% | 114% | ▼▼▼▼ | 98% | 94% | 102% | 89% | 100% |
20250403 | 1,604 | 1,610 | 1,564 | 1,578 | 207,800 | -66 | 96% | 98% | 193% | ▼▼▼▼▼ | 96% | 99% | 108% | 85% | 100% |
20250404 | 1,508 | 1,517 | 1,439 | 1,454 | 224,400 | -124 | 92% | 96% | 108% | ▼▼▼▼▼▼ | 103% | 105% | 116% | 79% | 100% |
20250408 | 1,411 | 1,479 | 1,411 | 1,452 | 81,300 | -2 | 100% | 103% | 36% | ▼▼▼▼▼▼▼ | 98% | 105% | 115% | 79% | 100% |
20250409 | 1,413 | 1,424 | 1,379 | 1,380 | 122,300 | -72 | 95% | 98% | 150% | ▼▼▼▼▼▼▼▼ | 97% | 96% | 106% | 75% | 100% |
20250410 | 1,540 | 1,540 | 1,473 | 1,500 | 93,500 | 120 | 109% | 97% | 76% | ▲ | 101% | 105% | 114% | 81% | 109% |
20250411 | 1,435 | 1,460 | 1,406 | 1,456 | 72,300 | -44 | 97% | 101% | 77% | ▼ | 101% | 107% | 112% | 79% | 106% |
20250414 | 1,458 | 1,483 | 1,450 | 1,476 | 56,500 | 20 | 101% | 101% | 78% | ▲ | 100% | 105% | 110% | 80% | 107% |
20250415 | 1,487 | 1,495 | 1,474 | 1,482 | 41,900 | 6 | 100% | 100% | 74% | ▲▲ | 99% | 107% | 110% | 80% | 107% |
20250416 | 1,483 | 1,500 | 1,470 | 1,471 | 45,000 | -11 | 99% | 99% | 107% | ▼ | 102% | 110% | 111% | 80% | 107% |
20250417 | 1,471 | 1,501 | 1,471 | 1,501 | 36,500 | 30 | 102% | 102% | 81% | ▲ | 103% | 107% | 107% | 81% | 109% |
20250418 | 1,515 | 1,569 | 1,511 | 1,563 | 86,900 | 62 | 104% | 103% | 238% | ▲▲ | 101% | 104% | 105% | 85% | 113% |
20250421 | 1,552 | 1,562 | 1,543 | 1,562 | 44,400 | -1 | 100% | 101% | 51% | ▼ | 102% | 103% | 104% | 85% | 113% |
20250422 | 1,560 | 1,591 | 1,551 | 1,591 | 49,400 | 29 | 102% | 102% | 111% | ▲ | 101% | 102% | 101% | 87% | 115% |
20250423 | 1,603 | 1,623 | 1,595 | 1,614 | 66,300 | 23 | 101% | 101% | 134% | ▲▲ | 100% | 101% | 101% | 88% | 117% |
20250424 | 1,614 | 1,633 | 1,610 | 1,620 | 48,000 | 6 | 100% | 100% | 72% | ▲▲▲ | 99% | 97% | 100% | 88% | 117% |
20250425 | 1,629 | 1,631 | 1,604 | 1,606 | 38,800 | -14 | 99% | 99% | 81% | ▼ | 99% | 97% | 97% | 91% | 116% |
20250428 | 1,630 | 1,630 | 1,608 | 1,608 | 41,300 | 2 | 100% | 99% | 106% | ▲ | 101% | 98% | 94% | 95% | 117% |
20250430 | 1,614 | 1,630 | 1,610 | 1,630 | 44,300 | 22 | 101% | 101% | 107% | ▲▲ | 98% | 99% | 93% | 97% | 118% |
20250501 | 1,621 | 1,621 | 1,587 | 1,587 | 48,800 | -43 | 97% | 98% | 110% | ▼ | 99% | 101% | 96% | 97% | 115% |
20250502 | 1,590 | 1,601 | 1,564 | 1,575 | 53,000 | -12 | 99% | 99% | 109% | ▼▼ | 100% | 102% | 97% | 97% | 114% |
20250507 | 1,574 | 1,583 | 1,557 | 1,574 | 56,800 | -1 | 100% | 100% | 107% | ▼▼▼ | 100% | 103% | 97% | 97% | 114% |
20250508 | 1,575 | 1,585 | 1,566 | 1,575 | 33,800 | 1 | 100% | 100% | 60% | ▲ | 101% | 103% | 96% | 97% | 114% |
20250509 | 1,585 | 1,605 | 1,584 | 1,604 | 42,500 | 29 | 102% | 101% | 126% | ▲▲ | 100% | 98% | 95% | 98% | 116% |
20250512 | 1,606 | 1,616 | 1,596 | 1,607 | 42,100 | 3 | 100% | 100% | 99% | ▲▲▲ | 98% | 93% | 94% | 99% | 110% |
20250513 | 1,628 | 1,637 | 1,597 | 1,597 | 62,100 | -10 | 99% | 98% | 148% | ▼ | 102% | 94% | 95% | 98% | 110% |
20250514 | 1,597 | 1,626 | 1,582 | 1,626 | 58,100 | 29 | 102% | 102% | 94% | ▲ | 98% | 94% | 95% | 100% | 111% |
20250515 | 1,604 | 1,606 | 1,571 | 1,575 | 72,300 | -51 | 97% | 98% | 124% | ▼ | 97% | 96% | 97% | 97% | 107% |
20250516 | 1,569 | 1,569 | 1,505 | 1,519 | 141,600 | -56 | 96% | 97% | 196% | ▼▼ | 100% | 99% | 101% | 93% | 103% |
20250519 | 1,510 | 1,518 | 1,499 | 1,504 | 72,800 | -15 | 99% | 100% | 51% | ▼▼▼ | 99% | 99% | 100% | 92% | 100% |
20250520 | 1,504 | 1,509 | 1,492 | 1,492 | 78,400 | -12 | 99% | 99% | 108% | ▼▼▼▼ | 100% | 100% | 100% | 92% | 100% |
20250521 | 1,506 | 1,520 | 1,505 | 1,505 | 58,400 | 13 | 101% | 100% | 74% | ▲ | 99% | 101% | 99% | 92% | 101% |
20250522 | 1,493 | 1,502 | 1,484 | 1,485 | 71,900 | -20 | 99% | 99% | 123% | ▼ | 100% | 100% | 99% | 91% | 100% |
20250523 | 1,493 | 1,504 | 1,486 | 1,488 | 43,600 | 3 | 100% | 100% | 61% | ▲ | 100% | 101% | 0% | 91% | 100% |
20250526 | 1,498 | 1,500 | 1,484 | 1,496 | 37,100 | 8 | 101% | 100% | 85% | ▲▲ | 101% | 102% | 0% | 92% | 101% |
20250527 | 1,492 | 1,508 | 1,490 | 1,508 | 32,000 | 12 | 101% | 101% | 86% | ▲▲▲ | 99% | 101% | 0% | 93% | 102% |
20250528 | 1,510 | 1,517 | 1,493 | 1,493 | 63,300 | -15 | 99% | 99% | 198% | ▼ | 100% | 101% | 0% | 92% | 101% |
20250529 | 1,493 | 1,510 | 1,493 | 1,500 | 43,900 | 7 | 100% | 100% | 69% | ▲ | 101% | 101% | 0% | 92% | 101% |
20250530 | 1,491 | 1,511 | 1,485 | 1,510 | 52,300 | 10 | 101% | 101% | 119% | ▲▲ | 101% | 98% | 0% | 93% | 102% |
20250602 | 1,510 | 1,529 | 1,505 | 1,525 | 67,800 | 15 | 101% | 101% | 130% | ▲▲▲ | 98% | 97% | 0% | 94% | 103% |
20250603 | 1,532 | 1,532 | 1,500 | 1,500 | 55,200 | -25 | 98% | 98% | 81% | ▼ | 100% | 0% | 0% | 92% | 101% |
20250604 | 1,500 | 1,513 | 1,496 | 1,501 | 41,600 | 1 | 100% | 100% | 75% | ▲ | 100% | 0% | 0% | 92% | 101% |
20250605 | 1,490 | 1,494 | 1,481 | 1,484 | 101,000 | -17 | 99% | 100% | 243% | ▼ | 100% | 0% | 0% | 91% | 100% |
20250606 | 1,484 | 1,492 | 1,478 | 1,483 | 47,700 | -1 | 100% | 100% | 47% | ▼▼ | % | % | % | 91% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 29,100 | 387,500 | 200 | 245,500 | 28,900 | 142,000 |
2025-05-23 | 29,500 | 383,700 | 500 | 241,100 | 29,000 | 142,600 |
2025-05-16 | 29,400 | 364,400 | 600 | 240,200 | 28,800 | 124,200 |
2025-05-09 | 23,500 | 375,400 | 500 | 273,700 | 23,000 | 101,700 |
2025-05-02 | 21,900 | 368,200 | 500 | 265,600 | 21,400 | 102,600 |
2025-04-25 | 21,000 | 367,300 | 200 | 266,000 | 20,800 | 101,300 |
2025-04-18 | 20,900 | 376,700 | 400 | 265,800 | 20,500 | 110,900 |
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 |
---|---|---|---|
20250430 | 15:30 | プロクレアHD | 業績予想の修正に関するお知らせ |
20250428 | 15:30 | プロクレアHD | 2025年3月期末の有価証券含み損に関するお知らせ |
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 |
---|---|---|---|---|---|
S100VPXL | 350 | 2025-05-09 10:26 | 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) |
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 | 2025-06-07 09:27:57 |
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 | 業績連動型株式報酬制度の継続および一部改定に関するお知らせ | 2025-05-15 21:31:04 |
7384 | 3 | 当社および子会社における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 | 2025-05-15 21:29:39 |
7384 | 3 | 業績予想の修正に関するお知らせ | 2025-04-30 23:30:02 |
7384 | 3 | 2025年3月期末の有価証券含み損に関するお知らせ | 2025-04-29 02:29:16 |
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 |