| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,220 | 2,285 | 2,220 | 2,241 | 2,700 | 2 | 100% | 101% | 675% | ▲▲▲▲ | 100% | 101% | 106% | 100% | 106% |
| 20250121 | 2,245 | 2,271 | 2,236 | 2,250 | 1,400 | 9 | 100% | 100% | 52% | ▲▲▲▲▲ | 100% | 100% | 104% | 100% | 106% |
| 20250122 | 2,268 | 2,275 | 2,265 | 2,275 | 900 | 25 | 101% | 100% | 64% | ▲▲▲▲▲▲ | 99% | 101% | 104% | 100% | 107% |
| 20250123 | 2,275 | 2,275 | 2,260 | 2,262 | 600 | -13 | 99% | 99% | 67% | ▼ | 100% | 101% | 104% | 99% | 107% |
| 20250124 | 2,275 | 2,275 | 2,263 | 2,275 | 700 | 13 | 101% | 100% | 117% | ▲ | 100% | 102% | 102% | 100% | 107% |
| 20250127 | 2,282 | 2,282 | 2,274 | 2,274 | 300 | -1 | 100% | 100% | 43% | ▼ | 99% | 102% | 102% | 100% | 107% |
| 20250128 | 2,282 | 2,282 | 2,200 | 2,258 | 2,200 | -16 | 99% | 99% | 733% | ▼▼ | 103% | 104% | 104% | 99% | 107% |
| 20250129 | 2,225 | 2,296 | 2,225 | 2,290 | 1,800 | 32 | 101% | 103% | 82% | ▲ | 100% | 102% | 101% | 100% | 108% |
| 20250130 | 2,288 | 2,336 | 2,273 | 2,290 | 2,600 | 0 | 100% | 100% | 144% | -- | 101% | 103% | 101% | 100% | 108% |
| 20250131 | 2,291 | 2,339 | 2,289 | 2,322 | 2,500 | 32 | 101% | 101% | 96% | ▲ | 99% | 102% | 99% | 100% | 108% |
| 20250203 | 2,326 | 2,329 | 2,296 | 2,304 | 1,200 | -18 | 99% | 99% | 48% | ▼ | 100% | 102% | 99% | 99% | 106% |
| 20250204 | 2,327 | 2,333 | 2,312 | 2,320 | 1,300 | 16 | 101% | 100% | 108% | ▲ | 100% | 98% | 99% | 100% | 106% |
| 20250205 | 2,321 | 2,359 | 2,308 | 2,325 | 2,800 | 5 | 100% | 100% | 215% | ▲▲ | 101% | 99% | 99% | 100% | 107% |
| 20250206 | 2,330 | 2,350 | 2,330 | 2,350 | 1,800 | 25 | 101% | 101% | 64% | ▲▲▲ | 101% | 99% | 97% | 100% | 108% |
| 20250207 | 2,353 | 2,380 | 2,342 | 2,370 | 6,100 | 20 | 101% | 101% | 339% | ▲▲▲▲ | 98% | 100% | 98% | 100% | 109% |
| 20250210 | 2,323 | 2,323 | 2,268 | 2,270 | 7,900 | -100 | 96% | 98% | 130% | ▼ | 99% | 102% | 101% | 96% | 104% |
| 20250212 | 2,250 | 2,265 | 2,234 | 2,234 | 3,300 | -36 | 98% | 99% | 42% | ▼▼ | 100% | 100% | 98% | 94% | 101% |
| 20250213 | 2,308 | 2,343 | 2,300 | 2,303 | 13,400 | 69 | 103% | 100% | 406% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20250214 | 2,303 | 2,321 | 2,288 | 2,321 | 1,800 | 18 | 101% | 101% | 13% | ▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20250217 | 2,302 | 2,311 | 2,302 | 2,302 | 1,000 | -19 | 99% | 100% | 56% | ▼ | 100% | 100% | 101% | 97% | 103% |
| 20250218 | 2,305 | 2,305 | 2,300 | 2,300 | 400 | -2 | 100% | 100% | 40% | ▼▼ | 101% | 100% | 102% | 97% | 103% |
| 20250219 | 2,282 | 2,305 | 2,282 | 2,305 | 200 | 5 | 100% | 101% | 50% | ▲ | 100% | 100% | 103% | 97% | 103% |
| 20250220 | 2,270 | 2,290 | 2,263 | 2,263 | 1,200 | -42 | 98% | 100% | 600% | ▼ | 101% | 100% | 103% | 95% | 101% |
| 20250225 | 2,273 | 2,306 | 2,273 | 2,306 | 600 | 43 | 102% | 101% | 50% | ▲ | 100% | 99% | 103% | 97% | 103% |
| 20250226 | 2,288 | 2,288 | 2,282 | 2,282 | 600 | -24 | 99% | 100% | 100% | ▼ | 100% | 99% | 104% | 96% | 102% |
| 20250227 | 2,280 | 2,282 | 2,260 | 2,280 | 1,400 | -2 | 100% | 100% | 233% | ▼▼ | 99% | 98% | 103% | 96% | 102% |
| 20250228 | 2,288 | 2,288 | 2,267 | 2,275 | 800 | -5 | 100% | 99% | 57% | ▼▼▼ | 100% | 99% | 104% | 96% | 102% |
| 20250303 | 2,265 | 2,276 | 2,265 | 2,270 | 2,300 | -5 | 100% | 100% | 288% | ▼▼▼▼ | 100% | 99% | 104% | 96% | 102% |
| 20250304 | 2,266 | 2,266 | 2,257 | 2,257 | 1,800 | -13 | 99% | 100% | 78% | ▼▼▼▼▼ | 100% | 100% | 105% | 95% | 101% |
| 20250305 | 2,252 | 2,270 | 2,252 | 2,252 | 1,600 | -5 | 100% | 100% | 89% | ▼▼▼▼▼▼ | 100% | 101% | 105% | 95% | 101% |
| 20250306 | 2,251 | 2,260 | 2,251 | 2,252 | 400 | 0 | 100% | 100% | 25% | -- | 100% | 101% | 105% | 95% | 101% |
| 20250307 | 2,253 | 2,253 | 2,250 | 2,252 | 500 | 0 | 100% | 100% | 125% | -- | 99% | 100% | 104% | 95% | 101% |
| 20250310 | 2,265 | 2,265 | 2,253 | 2,253 | 800 | 1 | 100% | 99% | 160% | ▲ | 100% | 102% | 105% | 95% | 101% |
| 20250311 | 2,251 | 2,252 | 2,222 | 2,252 | 1,800 | -1 | 100% | 100% | 225% | ▼ | 101% | 103% | 105% | 95% | 101% |
| 20250312 | 2,250 | 2,265 | 2,250 | 2,265 | 1,100 | 13 | 101% | 101% | 61% | ▲ | 99% | 102% | 102% | 98% | 101% |
| 20250313 | 2,265 | 2,265 | 2,250 | 2,250 | 1,000 | -15 | 99% | 99% | 91% | ▼ | 99% | 102% | 99% | 97% | 101% |
| 20250314 | 2,287 | 2,315 | 2,270 | 2,270 | 3,200 | 20 | 101% | 99% | 320% | ▲ | 100% | 103% | 99% | 98% | 101% |
| 20250317 | 2,290 | 2,311 | 2,290 | 2,295 | 1,600 | 25 | 101% | 100% | 50% | ▲▲ | 101% | 103% | 99% | 99% | 102% |
| 20250318 | 2,292 | 2,318 | 2,292 | 2,318 | 300 | 23 | 101% | 101% | 19% | ▲▲▲ | 100% | 102% | 96% | 100% | 103% |
| 20250319 | 2,315 | 2,315 | 2,298 | 2,315 | 1,300 | -3 | 100% | 100% | 433% | ▼ | 100% | 102% | 96% | 100% | 103% |
| 20250321 | 2,321 | 2,344 | 2,321 | 2,330 | 1,500 | 15 | 101% | 100% | 115% | ▲ | 100% | 101% | 95% | 100% | 104% |
| 20250324 | 2,339 | 2,355 | 2,339 | 2,350 | 1,900 | 20 | 101% | 100% | 127% | ▲▲ | 100% | 98% | 94% | 100% | 104% |
| 20250325 | 2,360 | 2,370 | 2,350 | 2,350 | 1,600 | 0 | 100% | 100% | 84% | -- | 100% | 97% | 95% | 100% | 104% |
| 20250326 | 2,351 | 2,351 | 2,350 | 2,350 | 1,100 | 0 | 100% | 100% | 69% | -- | 100% | 96% | 94% | 100% | 104% |
| 20250327 | 2,358 | 2,365 | 2,353 | 2,365 | 900 | 15 | 101% | 100% | 82% | ▲ | 102% | 100% | 98% | 100% | 105% |
| 20250328 | 2,272 | 2,322 | 2,272 | 2,320 | 1,000 | -45 | 98% | 102% | 111% | ▼ | 100% | 97% | 98% | 98% | 103% |
| 20250331 | 2,278 | 2,278 | 2,250 | 2,272 | 1,300 | -48 | 98% | 100% | 130% | ▼▼ | 99% | 94% | 99% | 96% | 101% |
| 20250401 | 2,240 | 2,240 | 2,223 | 2,223 | 600 | -49 | 98% | 99% | 46% | ▼▼▼ | 102% | 94% | 98% | 94% | 100% |
| 20250402 | 2,223 | 2,262 | 2,223 | 2,262 | 500 | 39 | 102% | 102% | 83% | ▲ | 100% | 98% | 98% | 96% | 102% |
| 20250403 | 2,220 | 2,230 | 2,210 | 2,210 | 2,600 | -52 | 98% | 100% | 520% | ▼ | 98% | 100% | 0% | 93% | 100% |
| 20250404 | 2,160 | 2,160 | 2,062 | 2,116 | 2,100 | -94 | 96% | 98% | 81% | ▼▼ | 103% | 111% | 0% | 89% | 100% |
| 20250408 | 1,971 | 2,090 | 1,971 | 2,023 | 3,400 | -93 | 96% | 103% | 162% | ▼▼▼ | 97% | 103% | 0% | 86% | 100% |
| 20250409 | 2,158 | 2,158 | 2,060 | 2,100 | 1,800 | 77 | 104% | 97% | 53% | ▲ | 100% | 102% | 0% | 89% | 104% |
| 20250410 | 2,170 | 2,200 | 2,110 | 2,170 | 2,000 | 70 | 103% | 100% | 111% | ▲▲ | 100% | 102% | 0% | 92% | 107% |
| 20250411 | 2,168 | 2,168 | 2,168 | 2,168 | 300 | -2 | 100% | 100% | 15% | ▼ | 99% | 99% | 0% | 92% | 107% |
| 20250414 | 2,199 | 2,215 | 2,183 | 2,183 | 1,400 | 15 | 101% | 99% | 467% | ▲ | 104% | 102% | 0% | 92% | 108% |
| 20250415 | 2,133 | 2,222 | 2,133 | 2,222 | 200 | 39 | 102% | 104% | 14% | ▲▲ | 100% | 0% | 0% | 94% | 110% |
| 20250416 | 2,222 | 2,222 | 2,222 | 2,222 | 100 | 0 | 100% | 100% | 50% | -- | 98% | 0% | 0% | 94% | 110% |
| 20250417 | 2,229 | 2,229 | 2,179 | 2,179 | 200 | -43 | 98% | 98% | 200% | ▼ | 100% | 0% | 0% | 92% | 108% |
| 20250418 | 2,179 | 2,182 | 2,179 | 2,182 | 200 | 3 | 100% | 100% | 100% | ▲ | % | % | % | 92% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 33,900 | 0 | 23,000 | 0 | 10,900 |
| 2025-04-04 | 0 | 34,100 | 0 | 21,500 | 0 | 12,600 |
| 2025-03-28 | 0 | 34,000 | 0 | 21,700 | 0 | 12,300 |
| 2025-03-21 | 0 | 33,500 | 0 | 22,300 | 0 | 11,200 |
| 2025-03-14 | 0 | 47,100 | 0 | 36,200 | 0 | 10,900 |
| 2025-03-07 | 0 | 43,400 | 0 | 33,300 | 0 | 10,100 |
| 2025-02-28 | 0 | 42,300 | 0 | 31,600 | 0 | 10,700 |
| 2025-02-21 | 0 | 43,800 | 0 | 30,800 | 0 | 13,000 |
| 2025-02-14 | 0 | 43,400 | 0 | 31,100 | 0 | 12,300 |
| 2025-02-07 | 0 | 37,100 | 0 | 24,900 | 0 | 12,200 |
| 2025-01-31 | 0 | 36,000 | 0 | 24,400 | 0 | 11,600 |
| 2025-01-24 | 0 | 36,800 | 0 | 26,200 | 0 | 10,600 |
| 2025-01-17 | 0 | 34,500 | 0 | 25,400 | 0 | 9,100 |
| 2025-01-10 | 0 | 33,100 | 0 | 25,700 | 0 | 7,400 |
| 2024-12-27 | 0 | 34,100 | 0 | 24,500 | 0 | 9,600 |
| 2024-12-20 | 0 | 37,200 | 0 | 28,500 | 0 | 8,700 |
| 2024-12-13 | 0 | 37,700 | 0 | 28,300 | 0 | 9,400 |
| 2024-12-06 | 0 | 38,800 | 0 | 27,900 | 0 | 10,900 |
| 2024-11-29 | 0 | 32,600 | 0 | 23,900 | 0 | 8,700 |
| 2024-11-22 | 0 | 33,700 | 0 | 23,400 | 0 | 10,300 |
| 2024-11-15 | 0 | 34,600 | 0 | 23,000 | 0 | 11,600 |
| 2024-11-08 | 0 | 30,900 | 0 | 24,400 | 0 | 6,500 |
| 2024-11-01 | 0 | 31,100 | 0 | 24,300 | 0 | 6,800 |
| 2024-10-25 | 0 | 31,400 | 0 | 24,300 | 0 | 7,100 |
| 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 |
|---|---|---|---|
| 20250321 | 16:00 | スパバック | 特別利益の計上及び特別損失の計上見込みに関するお知らせ |
| 20250212 | 16:00 | スパバック | 配当予想の修正（創業120周年記念配当）に関するお知らせ |
| 20250207 | 16:00 | スパバック | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241111 | 16:00 | スパバック | 特定子会社の異動（解散・清算）及びその子会社（孫会社）の解散・清算に関するお知らせ |
| 20241108 | 16:00 | スパバック | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 | 2025-04-19 12:21:00 |
| 3945 | 2 | 2025.03.21その他IR資料臨時報告書（特別利益の計上） | 2025-03-22 02:30:56 |
| 3945 | 2 | 2025.02.07決算短信2025年3月期 第3四半期決算短信〔日本基準〕（連結） | 2025-02-07 17:31:08 |
| 3945 | 2 | 2024.11.14有価証券報2025年3月期（第88期）半期報告書 | 2024-11-14 17:31:45 |
| 3945 | 2 | 2024.11.11その他IR資料臨時報告書（特定子会社の異動） | 2024-11-12 04:30:07 |
| 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） | 2024-11-09 03:32:25 |
| 3945 | 2 | 2024.11.08決算短信2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-09 03:32:23 |
| 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 |