| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,723 | 2,729 | 2,680 | 2,706 | 2,400 | -18 | 99% | 99% | 150% | ▼ | 101% | 99% | 91% | 97% | 100% |
| 20240726 | 2,701 | 2,752 | 2,701 | 2,716 | 1,000 | 10 | 100% | 101% | 42% | ▲ | 100% | 93% | 91% | 98% | 100% |
| 20240729 | 2,719 | 2,719 | 2,719 | 2,719 | 200 | 3 | 100% | 100% | 20% | ▲▲ | 100% | 81% | 91% | 99% | 100% |
| 20240730 | 2,707 | 2,709 | 2,703 | 2,709 | 800 | -10 | 100% | 100% | 400% | ▼ | 100% | 84% | 92% | 98% | 100% |
| 20240801 | 2,681 | 2,687 | 2,674 | 2,674 | 1,700 | -35 | 99% | 100% | 213% | ▼▼ | 97% | 92% | 95% | 97% | 100% |
| 20240802 | 2,599 | 2,599 | 2,486 | 2,520 | 4,300 | -154 | 94% | 97% | 253% | ▼ | 84% | 106% | 103% | 92% | 100% |
| 20240805 | 2,403 | 2,403 | 2,020 | 2,020 | 22,100 | -500 | 80% | 84% | 514% | ▼▼ | 99% | 115% | 111% | 73% | 100% |
| 20240806 | 2,220 | 2,233 | 2,190 | 2,200 | 5,400 | 180 | 109% | 99% | 24% | ▲ | 102% | 111% | 113% | 80% | 109% |
| 20240807 | 2,191 | 2,263 | 2,190 | 2,242 | 6,600 | 42 | 102% | 102% | 122% | ▲▲ | 105% | 107% | 108% | 82% | 111% |
| 20240808 | 2,268 | 2,424 | 2,268 | 2,388 | 4,800 | 146 | 107% | 105% | 73% | ▲▲▲ | 105% | 101% | 101% | 87% | 118% |
| 20240809 | 2,438 | 2,565 | 2,438 | 2,558 | 4,200 | 170 | 107% | 105% | 88% | ▲▲▲▲ | 97% | 99% | 99% | 93% | 127% |
| 20240813 | 2,474 | 2,474 | 2,331 | 2,405 | 13,500 | -153 | 94% | 97% | 321% | ▼ | 101% | 102% | 102% | 87% | 119% |
| 20240814 | 2,398 | 2,422 | 2,374 | 2,422 | 4,000 | 17 | 101% | 101% | 30% | ▲ | 102% | 103% | 103% | 88% | 120% |
| 20240815 | 2,372 | 2,425 | 2,372 | 2,425 | 1,700 | 3 | 100% | 102% | 43% | ▲▲ | 100% | 101% | 100% | 88% | 120% |
| 20240816 | 2,445 | 2,458 | 2,444 | 2,455 | 2,100 | 30 | 101% | 100% | 124% | ▲▲▲ | 100% | 101% | 100% | 89% | 122% |
| 20240819 | 2,455 | 2,455 | 2,401 | 2,451 | 1,300 | -4 | 100% | 100% | 62% | ▼ | 98% | 100% | 96% | 89% | 121% |
| 20240820 | 2,458 | 2,459 | 2,401 | 2,401 | 1,100 | -50 | 98% | 98% | 85% | ▼▼ | 102% | 101% | 99% | 87% | 119% |
| 20240821 | 2,406 | 2,452 | 2,402 | 2,452 | 800 | 51 | 102% | 102% | 73% | ▲ | 100% | 99% | 95% | 89% | 121% |
| 20240822 | 2,469 | 2,478 | 2,468 | 2,468 | 1,700 | 16 | 101% | 100% | 213% | ▲▲ | 99% | 99% | 95% | 91% | 122% |
| 20240823 | 2,468 | 2,492 | 2,420 | 2,451 | 4,700 | -17 | 99% | 99% | 276% | ▼ | 99% | 100% | 93% | 90% | 121% |
| 20240826 | 2,453 | 2,495 | 2,426 | 2,426 | 2,900 | -25 | 99% | 99% | 62% | ▼▼ | 101% | 101% | 95% | 89% | 120% |
| 20240827 | 2,420 | 2,470 | 2,420 | 2,433 | 600 | 7 | 100% | 101% | 21% | ▲ | 100% | 101% | 95% | 89% | 120% |
| 20240828 | 2,433 | 2,433 | 2,423 | 2,433 | 1,300 | 0 | 100% | 100% | 217% | -- | 101% | 98% | 95% | 90% | 120% |
| 20240830 | 2,425 | 2,450 | 2,425 | 2,450 | 200 | 17 | 101% | 101% | 15% | ▲ | 100% | 97% | 96% | 92% | 121% |
| 20240902 | 2,451 | 2,461 | 2,450 | 2,450 | 2,900 | 0 | 100% | 100% | 1450% | -- | 100% | 96% | 96% | 96% | 121% |
| 20240903 | 2,450 | 2,455 | 2,450 | 2,455 | 800 | 5 | 100% | 100% | 28% | ▲ | 98% | 97% | 97% | 96% | 122% |
| 20240904 | 2,423 | 2,424 | 2,371 | 2,371 | 4,600 | -84 | 97% | 98% | 575% | ▼ | 100% | 96% | 99% | 93% | 108% |
| 20240905 | 2,362 | 2,414 | 2,362 | 2,371 | 1,800 | 0 | 100% | 100% | 39% | -- | 102% | 100% | 103% | 93% | 106% |
| 20240909 | 2,271 | 2,351 | 2,271 | 2,321 | 4,100 | -50 | 98% | 102% | 228% | ▼ | 100% | 96% | 101% | 91% | 100% |
| 20240910 | 2,354 | 2,354 | 2,346 | 2,346 | 800 | 25 | 101% | 100% | 20% | ▲ | 98% | 98% | 103% | 92% | 101% |
| 20240911 | 2,305 | 2,316 | 2,267 | 2,267 | 1,200 | -79 | 97% | 98% | 150% | ▼ | 100% | 100% | 104% | 92% | 100% |
| 20240912 | 2,276 | 2,299 | 2,276 | 2,277 | 700 | 10 | 100% | 100% | 58% | ▲ | 100% | 100% | 104% | 92% | 100% |
| 20240913 | 2,267 | 2,277 | 2,261 | 2,261 | 700 | -16 | 99% | 100% | 100% | ▼ | 100% | 101% | 105% | 92% | 100% |
| 20240917 | 2,255 | 2,266 | 2,246 | 2,260 | 700 | -1 | 100% | 100% | 100% | ▼▼ | 99% | 101% | 104% | 92% | 100% |
| 20240918 | 2,267 | 2,272 | 2,255 | 2,255 | 800 | -5 | 100% | 99% | 114% | ▼▼▼ | 101% | 101% | 105% | 91% | 100% |
| 20240919 | 2,255 | 2,273 | 2,255 | 2,273 | 300 | 18 | 101% | 101% | 38% | ▲ | 100% | 102% | 104% | 92% | 101% |
| 20240920 | 2,275 | 2,292 | 2,271 | 2,271 | 800 | -2 | 100% | 100% | 267% | ▼ | 100% | 101% | 103% | 92% | 101% |
| 20240924 | 2,288 | 2,288 | 2,269 | 2,282 | 800 | 11 | 100% | 100% | 100% | ▲ | 100% | 103% | 103% | 92% | 101% |
| 20240925 | 2,285 | 2,289 | 2,282 | 2,282 | 500 | 0 | 100% | 100% | 63% | -- | 100% | 103% | 103% | 93% | 101% |
| 20240926 | 2,286 | 2,316 | 2,274 | 2,276 | 2,400 | -6 | 100% | 100% | 480% | ▼ | 101% | 101% | 103% | 93% | 101% |
| 20240927 | 2,290 | 2,311 | 2,290 | 2,311 | 600 | 35 | 102% | 101% | 25% | ▲ | 100% | 101% | 103% | 94% | 102% |
| 20240930 | 2,295 | 2,295 | 2,295 | 2,295 | 900 | -16 | 99% | 100% | 150% | ▼ | 102% | 101% | 103% | 93% | 102% |
| 20241001 | 2,295 | 2,347 | 2,295 | 2,347 | 1,300 | 52 | 102% | 102% | 144% | ▲ | 99% | 101% | 101% | 96% | 104% |
| 20241002 | 2,348 | 2,348 | 2,313 | 2,313 | 1,100 | -34 | 99% | 99% | 85% | ▼ | 98% | 100% | 98% | 94% | 103% |
| 20241003 | 2,363 | 2,385 | 2,318 | 2,318 | 500 | 5 | 100% | 98% | 45% | ▲ | 100% | 102% | 0% | 94% | 103% |
| 20241004 | 2,321 | 2,321 | 2,312 | 2,312 | 200 | -6 | 100% | 100% | 40% | ▼ | 99% | 101% | 0% | 98% | 103% |
| 20241007 | 2,342 | 2,380 | 2,318 | 2,318 | 1,500 | 6 | 100% | 99% | 750% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241008 | 2,364 | 2,366 | 2,364 | 2,366 | 300 | 48 | 102% | 100% | 20% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241009 | 2,359 | 2,359 | 2,359 | 2,359 | 100 | -7 | 100% | 100% | 33% | ▼ | 100% | 100% | 0% | 100% | 105% |
| 20241011 | 2,358 | 2,358 | 2,358 | 2,358 | 100 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 0% | 100% | 105% |
| 20241015 | 2,333 | 2,333 | 2,333 | 2,333 | 100 | -25 | 99% | 100% | 100% | ▼▼▼ | 101% | 99% | 0% | 99% | 103% |
| 20241016 | 2,333 | 2,364 | 2,333 | 2,364 | 300 | 31 | 101% | 101% | 300% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241017 | 2,364 | 2,364 | 2,364 | 2,364 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 0% | 0% | 100% | 105% |
| 20241021 | 2,364 | 2,364 | 2,364 | 2,364 | 100 | 0 | 100% | 100% | 100% | -- | 96% | 0% | 0% | 100% | 105% |
| 20241022 | 2,414 | 2,415 | 2,319 | 2,319 | 3,300 | -45 | 98% | 96% | 3300% | ▼ | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 30,700 | 0 | 23,200 | 0 | 7,500 |
| 2024-10-11 | 0 | 31,300 | 0 | 23,200 | 0 | 8,100 |
| 2024-10-04 | 0 | 30,700 | 0 | 22,800 | 0 | 7,900 |
| 2024-09-27 | 0 | 29,900 | 0 | 22,700 | 0 | 7,200 |
| 2024-09-20 | 0 | 31,300 | 0 | 22,500 | 0 | 8,800 |
| 2024-09-13 | 0 | 63,500 | 0 | 54,500 | 0 | 9,000 |
| 2024-09-06 | 0 | 65,300 | 0 | 54,300 | 0 | 11,000 |
| 2024-08-30 | 0 | 64,400 | 0 | 52,800 | 0 | 11,600 |
| 2024-08-23 | 0 | 63,600 | 0 | 52,600 | 0 | 11,000 |
| 2024-08-16 | 0 | 60,900 | 0 | 48,400 | 0 | 12,500 |
| 2024-08-09 | 500 | 59,700 | 500 | 47,300 | 0 | 12,400 |
| 2024-08-02 | 0 | 63,000 | 0 | 50,700 | 0 | 12,300 |
| 2024-07-26 | 0 | 66,500 | 0 | 50,900 | 0 | 15,600 |
| 2024-07-19 | 0 | 67,200 | 0 | 49,700 | 0 | 17,500 |
| 2024-07-12 | 0 | 70,900 | 0 | 49,700 | 0 | 21,200 |
| 2024-07-05 | 0 | 73,000 | 0 | 49,100 | 0 | 23,900 |
| 2024-06-28 | 0 | 69,800 | 0 | 46,400 | 0 | 23,400 |
| 2024-06-21 | 0 | 69,800 | 0 | 46,300 | 0 | 23,500 |
| 2024-06-14 | 0 | 69,700 | 0 | 45,800 | 0 | 23,900 |
| 2024-06-07 | 0 | 69,400 | 0 | 46,000 | 0 | 23,400 |
| 2024-05-31 | 0 | 72,900 | 0 | 44,500 | 0 | 28,400 |
| 2024-05-24 | 0 | 71,300 | 0 | 42,300 | 0 | 29,000 |
| 2024-05-17 | 0 | 62,900 | 0 | 27,100 | 0 | 35,800 |
| 2024-05-10 | 0 | 59,200 | 0 | 17,600 | 0 | 41,600 |
| 2024-05-02 | 0 | 59,600 | 0 | 17,700 | 0 | 41,900 |
| 2024-04-26 | 0 | 58,800 | 0 | 17,700 | 0 | 41,100 |
| 2024-04-19 | 0 | 57,400 | 0 | 17,400 | 0 | 40,000 |
| 2024-04-12 | 0 | 55,600 | 0 | 14,500 | 0 | 41,100 |
| 2024-04-05 | 0 | 57,100 | 0 | 13,900 | 0 | 43,200 |
| 2024-03-29 | 0 | 55,800 | 0 | 13,200 | 0 | 42,600 |
| 2024-03-22 | 0 | 58,100 | 0 | 13,200 | 0 | 44,900 |
| 2024-03-15 | 0 | 72,300 | 0 | 26,200 | 0 | 46,100 |
| 2024-03-08 | 0 | 74,200 | 0 | 25,300 | 0 | 48,900 |
| 2024-03-01 | 0 | 76,600 | 0 | 23,600 | 0 | 53,000 |
| 2024-02-22 | 0 | 78,200 | 0 | 22,400 | 0 | 55,800 |
| 2024-02-16 | 0 | 76,300 | 0 | 22,100 | 0 | 54,200 |
| 2024-02-09 | 0 | 71,400 | 0 | 26,600 | 0 | 44,800 |
| 2024-02-02 | 0 | 72,500 | 0 | 29,100 | 0 | 43,400 |
| 2024-01-26 | 0 | 69,100 | 0 | 28,200 | 0 | 40,900 |
| 2024-01-19 | 0 | 68,400 | 0 | 29,100 | 0 | 39,300 |
| 2024-01-12 | 0 | 72,300 | 0 | 30,500 | 0 | 41,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240816 | 16:00 | スパバック | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240809 | 16:00 | スパバック | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240719 | 16:00 | スパバック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240621 | 16:00 | スパバック | 親会社等の決算に関するお知らせ |
| 20240621 | 16:00 | スパバック | 支配株主等に関する事項について |
| 20240618 | 16:00 | スパバック | 上場維持基準の適合に関するお知らせ |
| 20240517 | 16:00 | スパバック | 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240517 | 16:00 | スパバック | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240510 | 16:00 | スパバック | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240510 | 16:00 | スパバック | 第２次中期経営計画の策定に関するお知らせ |
| 20240315 | 16:00 | スパバック | 取締役及び執行役員の異動に関するお知らせ |
| 20240209 | 16:00 | スパバック | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240125 | 10:30 | スパバック | 自己株式立会外買付取引（ToSTNet-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240124 | 16:30 | スパバック | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3945 | 1 | 紙袋（ペーパーバッグ）・ポリ袋・レジ袋・エコバッグなど包装はスーパーバッグ株式会社 | 2024-10-23 09:24:15 |
| 3945 | 2 | 2024.08.09決算短信2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-20 20:34:20 |
| 3945 | 2 | 2024.08.01その他IR資料譲渡制限付株式報酬としての自己株式の処分に関する取締役会決議公告 | 2024-08-01 21:30:50 |
| 3945 | 2 | 株主総会 | スーパーバッグ株式会社 | 2024-07-26 13:29:27 |
| 3945 | 2 | 2024.07.01その他IR資料コーポレート・ガバナンスに関する報告書 | 2024-07-02 01:31:14 |
| 3945 | 2 | 2024.06.27有価証券報2024年3月期（第87期）有価証券報告書 | 2024-06-28 20:31:56 |
| 3945 | 2 | 2024.06.27株主総会第87回定時株主総会決議ご通知 | 2024-06-28 20:31:55 |
| 3945 | 2 | 2024.06.27株主総会臨時報告書（議決権行使結果） | 2024-06-28 20:31:53 |
| 3945 | 2 | 2024.06.21適時開示支配株主等に関する事項について | 2024-06-22 01:37:42 |
| 3945 | 2 | 2024.05.10その他IR資料第２次中期経営計画の策定に関するお知らせ | 2024-06-18 17:55:42 |