| 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 | 885 | 900 | 880 | 899 | 4,300 | 14 | 102% | 102% | 40% | ▲▲ | 98% | 97% | 98% | 99% | 106% |
| 20250311 | 899 | 899 | 881 | 884 | 2,400 | -15 | 98% | 98% | 56% | ▼ | 99% | 96% | 98% | 97% | 104% |
| 20250312 | 896 | 896 | 881 | 886 | 5,500 | 2 | 100% | 99% | 229% | ▲ | 101% | 97% | 99% | 97% | 104% |
| 20250313 | 886 | 894 | 885 | 894 | 800 | 8 | 101% | 101% | 15% | ▲▲ | 97% | 100% | 98% | 98% | 105% |
| 20250314 | 893 | 893 | 854 | 868 | 2,300 | -26 | 97% | 97% | 288% | ▼ | 98% | 103% | 101% | 95% | 102% |
| 20250317 | 867 | 880 | 851 | 852 | 5,200 | -16 | 98% | 98% | 226% | ▼▼ | 100% | 104% | 102% | 94% | 100% |
| 20250318 | 858 | 859 | 855 | 859 | 900 | 7 | 101% | 100% | 17% | ▲ | 100% | 104% | 101% | 94% | 101% |
| 20250319 | 860 | 861 | 859 | 859 | 2,000 | 0 | 100% | 100% | 222% | -- | 101% | 100% | 96% | 95% | 101% |
| 20250321 | 879 | 893 | 879 | 890 | 4,600 | 31 | 104% | 101% | 230% | ▲ | 100% | 98% | 90% | 98% | 105% |
| 20250324 | 896 | 896 | 884 | 894 | 2,900 | 4 | 100% | 100% | 63% | ▲▲ | 100% | 98% | 91% | 99% | 105% |
| 20250325 | 893 | 893 | 872 | 891 | 5,800 | -3 | 100% | 100% | 200% | ▼ | 100% | 99% | 92% | 99% | 105% |
| 20250326 | 879 | 880 | 871 | 880 | 1,300 | -11 | 99% | 100% | 22% | ▼▼ | 99% | 99% | 90% | 98% | 103% |
| 20250327 | 880 | 880 | 873 | 873 | 400 | -7 | 99% | 99% | 31% | ▼▼▼ | 99% | 99% | 93% | 97% | 103% |
| 20250328 | 885 | 885 | 876 | 876 | 24,600 | 3 | 100% | 99% | 6150% | ▲ | 99% | 99% | 94% | 97% | 103% |
| 20250331 | 878 | 879 | 870 | 870 | 2,100 | -6 | 99% | 99% | 9% | ▼ | 99% | 97% | 94% | 97% | 102% |
| 20250401 | 870 | 870 | 860 | 860 | 800 | -10 | 99% | 99% | 38% | ▼▼ | 100% | 87% | 94% | 96% | 101% |
| 20250402 | 875 | 876 | 860 | 872 | 1,100 | 12 | 101% | 100% | 138% | ▲ | 102% | 96% | 97% | 97% | 102% |
| 20250403 | 846 | 867 | 846 | 867 | 2,500 | -5 | 99% | 102% | 227% | ▼ | 99% | 95% | 96% | 96% | 102% |
| 20250404 | 852 | 852 | 840 | 840 | 1,500 | -27 | 97% | 99% | 60% | ▼▼ | 102% | 108% | 112% | 93% | 100% |
| 20250408 | 736 | 766 | 736 | 753 | 32,200 | -87 | 90% | 102% | 2147% | ▼▼▼ | 99% | 104% | 114% | 84% | 100% |
| 20250409 | 765 | 767 | 748 | 760 | 2,800 | 7 | 101% | 99% | 9% | ▲ | 104% | 100% | 112% | 85% | 101% |
| 20250410 | 780 | 812 | 780 | 809 | 5,700 | 49 | 106% | 104% | 204% | ▲▲ | 97% | 95% | 107% | 90% | 107% |
| 20250411 | 810 | 810 | 770 | 782 | 5,000 | -27 | 97% | 97% | 88% | ▼ | 100% | 97% | 110% | 87% | 104% |
| 20250414 | 790 | 829 | 790 | 792 | 5,800 | 10 | 101% | 100% | 116% | ▲ | 96% | 95% | 108% | 89% | 105% |
| 20250415 | 807 | 807 | 774 | 778 | 2,000 | -14 | 98% | 96% | 34% | ▼ | 93% | 102% | 112% | 87% | 103% |
| 20250416 | 778 | 784 | 722 | 722 | 7,100 | -56 | 93% | 93% | 355% | ▼▼ | 104% | 108% | 118% | 81% | 100% |
| 20250417 | 737 | 770 | 737 | 768 | 1,400 | 46 | 106% | 104% | 20% | ▲ | 100% | 103% | 113% | 86% | 106% |
| 20250418 | 768 | 768 | 765 | 768 | 3,100 | 0 | 100% | 100% | 221% | -- | 98% | 107% | 113% | 86% | 106% |
| 20250421 | 768 | 774 | 751 | 752 | 1,800 | -16 | 98% | 98% | 58% | ▼ | 105% | 108% | 112% | 84% | 104% |
| 20250422 | 760 | 798 | 760 | 795 | 2,500 | 43 | 106% | 105% | 139% | ▲ | 100% | 104% | 108% | 89% | 110% |
| 20250423 | 790 | 790 | 778 | 790 | 2,600 | -5 | 99% | 100% | 104% | ▼ | 99% | 103% | 105% | 90% | 109% |
| 20250424 | 799 | 799 | 790 | 792 | 1,300 | 2 | 100% | 99% | 50% | ▲ | 104% | 104% | 104% | 90% | 110% |
| 20250425 | 789 | 822 | 773 | 822 | 1,700 | 30 | 104% | 104% | 131% | ▲▲ | 100% | 106% | 100% | 94% | 114% |
| 20250428 | 822 | 822 | 806 | 820 | 24,300 | -2 | 100% | 100% | 1429% | ▼ | 100% | 106% | 100% | 94% | 114% |
| 20250430 | 820 | 820 | 812 | 820 | 5,300 | 0 | 100% | 100% | 22% | -- | 100% | 107% | 101% | 94% | 114% |
| 20250501 | 815 | 820 | 812 | 812 | 700 | -8 | 99% | 100% | 13% | ▼ | 99% | 103% | 99% | 93% | 112% |
| 20250502 | 824 | 824 | 815 | 819 | 800 | 7 | 101% | 99% | 114% | ▲ | 105% | 103% | 99% | 94% | 113% |
| 20250507 | 829 | 901 | 829 | 870 | 21,000 | 51 | 106% | 105% | 2625% | ▲▲ | 100% | 97% | 94% | 100% | 120% |
| 20250508 | 870 | 870 | 870 | 870 | 300 | 0 | 100% | 100% | 1% | -- | 98% | 94% | 94% | 100% | 120% |
| 20250509 | 870 | 870 | 852 | 852 | 1,000 | -18 | 98% | 98% | 333% | ▼ | 100% | 96% | 96% | 98% | 118% |
| 20250512 | 853 | 856 | 851 | 851 | 1,600 | -1 | 100% | 100% | 160% | ▼▼ | 99% | 96% | 96% | 98% | 118% |
| 20250513 | 852 | 852 | 840 | 840 | 1,500 | -11 | 99% | 99% | 94% | ▼▼▼ | 98% | 99% | 98% | 97% | 116% |
| 20250514 | 832 | 833 | 815 | 815 | 1,800 | -25 | 97% | 98% | 120% | ▼▼▼▼ | 101% | 99% | 101% | 94% | 113% |
| 20250515 | 810 | 821 | 783 | 818 | 7,500 | 3 | 100% | 101% | 417% | ▲ | 99% | 98% | 100% | 94% | 113% |
| 20250516 | 817 | 817 | 800 | 808 | 2,900 | -10 | 99% | 99% | 39% | ▼ | 102% | 99% | 102% | 93% | 112% |
| 20250519 | 802 | 822 | 802 | 822 | 700 | 14 | 102% | 102% | 24% | ▲ | 97% | 97% | 99% | 94% | 109% |
| 20250520 | 820 | 820 | 795 | 795 | 2,800 | -27 | 97% | 97% | 400% | ▼ | 99% | 98% | 101% | 91% | 106% |
| 20250521 | 805 | 826 | 791 | 800 | 1,800 | 5 | 101% | 99% | 64% | ▲ | 95% | 95% | 98% | 92% | 106% |
| 20250522 | 830 | 830 | 771 | 790 | 6,400 | -10 | 99% | 95% | 356% | ▼ | 100% | 98% | 101% | 91% | 100% |
| 20250523 | 796 | 798 | 782 | 794 | 2,000 | 4 | 101% | 100% | 31% | ▲ | 100% | 101% | 0% | 91% | 101% |
| 20250526 | 779 | 793 | 779 | 780 | 3,100 | -14 | 98% | 100% | 155% | ▼ | 101% | 105% | 0% | 90% | 100% |
| 20250527 | 781 | 792 | 755 | 787 | 10,400 | 7 | 101% | 101% | 335% | ▲ | 99% | 104% | 0% | 90% | 101% |
| 20250528 | 786 | 786 | 780 | 780 | 1,700 | -7 | 99% | 99% | 16% | ▼ | 98% | 103% | 0% | 90% | 100% |
| 20250529 | 785 | 785 | 769 | 769 | 3,200 | -11 | 99% | 98% | 188% | ▼▼ | 101% | 104% | 0% | 88% | 100% |
| 20250530 | 780 | 790 | 780 | 788 | 1,700 | 19 | 102% | 101% | 53% | ▲ | 104% | 103% | 0% | 91% | 102% |
| 20250602 | 788 | 817 | 788 | 817 | 2,700 | 29 | 104% | 104% | 159% | ▲▲ | 101% | 100% | 0% | 94% | 106% |
| 20250603 | 802 | 822 | 790 | 811 | 6,500 | -6 | 99% | 101% | 241% | ▼ | 100% | 0% | 0% | 93% | 105% |
| 20250604 | 807 | 817 | 807 | 809 | 1,500 | -2 | 100% | 100% | 23% | ▼▼ | 100% | 0% | 0% | 93% | 105% |
| 20250605 | 810 | 816 | 807 | 811 | 900 | 2 | 100% | 100% | 60% | ▲ | 99% | 0% | 0% | 95% | 105% |
| 20250606 | 810 | 811 | 800 | 801 | 1,200 | -10 | 99% | 99% | 133% | ▼ | % | % | % | 94% | 104% |
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 | 116,100 | 0 | 103,600 | 0 | 12,500 |
| 2025-05-23 | 0 | 114,800 | 0 | 103,600 | 0 | 11,200 |
| 2025-05-16 | 0 | 117,700 | 0 | 103,500 | 0 | 14,200 |
| 2025-05-09 | 0 | 116,300 | 0 | 103,500 | 0 | 12,800 |
| 2025-05-02 | 0 | 118,400 | 0 | 105,100 | 0 | 13,300 |
| 2025-04-25 | 0 | 141,100 | 0 | 128,500 | 0 | 12,600 |
| 2025-04-18 | 0 | 142,400 | 0 | 128,800 | 0 | 13,600 |
| 2025-04-11 | 0 | 140,900 | 0 | 128,400 | 0 | 12,500 |
| 2025-04-04 | 0 | 142,600 | 0 | 105,100 | 0 | 37,500 |
| 2025-03-28 | 0 | 145,100 | 0 | 105,700 | 0 | 39,400 |
| 2025-03-21 | 100 | 148,500 | 100 | 130,700 | 0 | 17,800 |
| 2025-03-14 | 0 | 152,600 | 0 | 134,200 | 0 | 18,400 |
| 2025-03-07 | 0 | 148,600 | 0 | 129,700 | 0 | 18,900 |
| 2025-02-28 | 0 | 151,700 | 0 | 130,000 | 0 | 21,700 |
| 2025-02-21 | 0 | 150,300 | 0 | 112,800 | 0 | 37,500 |
| 2025-02-14 | 0 | 153,000 | 0 | 115,900 | 0 | 37,100 |
| 2025-02-07 | 0 | 153,700 | 0 | 116,200 | 0 | 37,500 |
| 2025-01-31 | 0 | 158,000 | 0 | 120,100 | 0 | 37,900 |
| 2025-01-24 | 0 | 179,800 | 0 | 114,900 | 0 | 64,900 |
| 2025-01-17 | 0 | 180,000 | 0 | 114,500 | 0 | 65,500 |
| 2025-01-10 | 400 | 151,600 | 400 | 116,700 | 0 | 34,900 |
| 2024-12-27 | 0 | 142,600 | 0 | 116,600 | 0 | 26,000 |
| 2024-12-20 | 0 | 133,700 | 0 | 111,600 | 0 | 22,100 |
| 2024-12-13 | 0 | 135,000 | 0 | 111,300 | 0 | 23,700 |
| 2024-12-06 | 0 | 132,900 | 0 | 111,700 | 0 | 21,200 |
| 2024-11-29 | 0 | 134,500 | 0 | 111,900 | 0 | 22,600 |
| 2024-11-22 | 0 | 135,400 | 0 | 112,000 | 0 | 23,400 |
| 2024-11-15 | 0 | 135,100 | 0 | 111,600 | 0 | 23,500 |
| 2024-11-08 | 0 | 140,600 | 0 | 113,700 | 0 | 26,900 |
| 2024-11-01 | 0 | 141,700 | 0 | 113,500 | 0 | 28,200 |
| 2024-10-25 | 0 | 140,400 | 0 | 112,300 | 0 | 28,100 |
| 2024-10-18 | 0 | 139,200 | 0 | 111,400 | 0 | 27,800 |
| 2024-10-11 | 0 | 134,500 | 0 | 109,600 | 0 | 24,900 |
| 2024-10-04 | 0 | 134,700 | 0 | 109,500 | 0 | 25,200 |
| 2024-09-27 | 0 | 136,200 | 0 | 109,500 | 0 | 26,700 |
| 2024-09-20 | 0 | 134,000 | 0 | 105,900 | 0 | 28,100 |
| 2024-09-13 | 0 | 136,600 | 0 | 109,500 | 0 | 27,100 |
| 2024-09-06 | 0 | 144,600 | 0 | 107,100 | 0 | 37,500 |
| 2024-08-30 | 0 | 147,700 | 0 | 108,300 | 0 | 39,400 |
| 2024-08-23 | 0 | 128,900 | 0 | 108,000 | 0 | 20,900 |
| 2024-08-16 | 0 | 126,500 | 0 | 107,200 | 0 | 19,300 |
| 2024-08-09 | 0 | 126,400 | 0 | 107,200 | 0 | 19,200 |
| 2024-08-02 | 0 | 129,100 | 0 | 109,600 | 0 | 19,500 |
| 2024-07-26 | 0 | 124,300 | 0 | 105,400 | 0 | 18,900 |
| 2024-07-19 | 0 | 124,600 | 0 | 105,400 | 0 | 19,200 |
| 2024-07-12 | 0 | 123,100 | 0 | 104,500 | 0 | 18,600 |
| 2024-07-05 | 0 | 116,100 | 0 | 105,200 | 0 | 10,900 |
| 2024-06-28 | 0 | 116,600 | 0 | 105,400 | 0 | 11,200 |
| 2024-06-21 | 0 | 115,500 | 0 | 105,400 | 0 | 10,100 |
| 2024-06-14 | 0 | 119,200 | 0 | 105,500 | 0 | 13,700 |
| 2024-06-07 | 0 | 114,400 | 0 | 104,700 | 0 | 9,700 |
| 2024-05-31 | 0 | 117,700 | 0 | 104,700 | 0 | 13,000 |
| 2024-05-24 | 0 | 120,500 | 0 | 104,700 | 0 | 15,800 |
| 2024-05-17 | 0 | 122,300 | 0 | 104,400 | 0 | 17,900 |
| 2024-05-10 | 0 | 124,600 | 0 | 104,500 | 0 | 20,100 |
| 2024-05-02 | 0 | 125,600 | 0 | 104,800 | 0 | 20,800 |
| 2024-04-26 | 0 | 127,200 | 0 | 104,400 | 0 | 22,800 |
| 2024-04-19 | 0 | 126,900 | 0 | 103,900 | 0 | 23,000 |
| 2024-04-12 | 0 | 133,700 | 0 | 104,000 | 0 | 29,700 |
| 2024-04-05 | 0 | 137,700 | 0 | 107,300 | 0 | 30,400 |
| 2024-03-29 | 0 | 128,800 | 0 | 101,000 | 0 | 27,800 |
| 2024-03-22 | 0 | 135,400 | 0 | 101,500 | 0 | 33,900 |
| 2024-03-15 | 0 | 129,200 | 0 | 101,200 | 0 | 28,000 |
| 2024-03-08 | 0 | 130,000 | 0 | 101,000 | 0 | 29,000 |
| 2024-03-01 | 0 | 126,500 | 0 | 102,100 | 0 | 24,400 |
| 2024-02-22 | 0 | 129,100 | 0 | 104,000 | 0 | 25,100 |
| 2024-02-16 | 0 | 131,200 | 0 | 105,800 | 0 | 25,400 |
| 2024-02-09 | 0 | 132,800 | 0 | 108,000 | 0 | 24,800 |
| 2024-02-02 | 0 | 143,500 | 0 | 116,400 | 0 | 27,100 |
| 2024-01-26 | 0 | 145,600 | 0 | 122,700 | 0 | 22,900 |
| 2024-01-19 | 0 | 139,100 | 0 | 113,500 | 0 | 25,600 |
| 2024-01-12 | 0 | 154,800 | 0 | 135,600 | 0 | 19,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 16:30 | スーパーＶ | 非上場の親会社等の決算に関するお知らせ |
| 20250527 | 13:50 | スーパーＶ | 新役員体制に関するお知らせ |
| 20250527 | 13:50 | スーパーＶ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20250527 | 13:50 | スーパーＶ | 支配株主等に関する事項について |
| 20250414 | 11:40 | スーパーＶ | 2025年２月期 決算短信〔日本基準〕（非連結） |
| 20250414 | 11:40 | スーパーＶ | 特別損失の計上及び通期業績予想値と実績値との差異並びに剰余金の配当に関するお知らせ |
| 20250114 | 11:30 | スーパーＶ | 2025年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241015 | 13:00 | スーパーＶ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241015 | 13:00 | スーパーＶ | 中期経営計画の見直し及び業績予想並びに配当予想の修正に関するお知らせ |
| 20240716 | 11:30 | スーパーＶ | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240716 | 11:30 | スーパーＶ | （開示事項の中止）「不動産売却に関するお知らせ」の中止に関するお知らせ |
| 20240531 | 16:30 | スーパーＶ | 非上場の親会社等の決算に関するお知らせ |
| 20240528 | 09:30 | スーパーＶ | 支配株主等に関する事項について |
| 20240527 | 12:30 | スーパーＶ | 新役員体制に関するお知らせ |
| 20240527 | 12:30 | スーパーＶ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240520 | 11:30 | スーパーＶ | 不動産売却に関するお知らせ |
| 20240415 | 11:30 | スーパーＶ | 2024年2月期 決算短信〔日本基準〕（非連結） |
| 20240115 | 11:30 | スーパーＶ | 2024年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240115 | 11:30 | スーパーＶ | 中期経営計画の策定、業績予想及び配当予想の修正並びに資金使途の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 |
|---|---|---|---|---|---|
| S100V9PW | 350 | 2025-02-20 16:30 | 株式会社スーパーバリュー | 有限会社ライト経営 | 変更報告書 |
| S100UI3A | 360 | 2024-10-10 15:00 | 株式会社スーパーバリュー | 有限会社ライト経営 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UI35 | 360 | 2024-10-10 15:00 | 株式会社スーパーバリュー | 有限会社ライト経営 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TLGI | 360 | 2024-06-12 15:01 | 株式会社スーパーバリュー | 有限会社ライト経営 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TLGG | 360 | 2024-06-12 15:00 | 株式会社スーパーバリュー | 有限会社ライト経営 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TJXP | 350 | 2024-06-07 15:31 | 株式会社スーパーバリュー | 有限会社ライト経営 | 変更報告書 |
| S100TJXN | 350 | 2024-06-07 15:30 | 株式会社スーパーバリュー | 有限会社ライト経営 | 変更報告書 |
| S100TJXO | 350 | 2024-06-07 15:30 | 株式会社スーパーバリュー | 有限会社ライト経営 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3094 | 1 | スーパーバリュー | 埼玉・東京・千葉のホームセンター /食品スーパー | 2025-06-06 17:22:03 |
| 3094 | 2 | IRポリシー・免責事項 | スーパーバリュー | 埼玉・東京・千葉のホームセンター | 2024-06-19 02:24:55 |
| 3094 | 2 | IR担当窓口 | スーパーバリュー | 埼玉・東京・千葉のホームセンター | 2024-06-19 02:24:54 |
| 3094 | 2 | よくあるご質問 | スーパーバリュー | 埼玉・東京・千葉のホームセンター | 2024-06-19 02:24:53 |
| 3094 | 2 | 株主総会 | スーパーバリュー | 埼玉・東京・千葉のホームセンター | 2024-06-19 02:24:52 |
| 3094 | 2 | 株式手続きのご案内 | スーパーバリュー | 埼玉・東京・千葉のホームセンター | 2024-06-19 02:24:50 |
| 3094 | 2 | 株主配当 | スーパーバリュー | 埼玉・東京・千葉のホームセンター | 2024-06-19 02:24:49 |
| 3094 | 2 | 株式の状況 | スーパーバリュー | 埼玉・東京・千葉のホームセンター | 2024-06-19 02:24:48 |
| 3094 | 2 | IRカレンダー | スーパーバリュー | 埼玉・東京・千葉のホームセンター | 2024-06-19 02:24:47 |
| 3094 | 2 | その他の資料 | スーパーバリュー | 埼玉・東京・千葉のホームセンター | 2024-06-19 02:24:46 |