| 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 | 1,998 | 2,135 | 1,954 | 2,022 | 17,200 | 51 | 103% | 101% | 819% | ▲▲▲▲▲ | 104% | 102% | 103% | 100% | 106% |
| 20250121 | 1,902 | 1,989 | 1,902 | 1,980 | 13,300 | -42 | 98% | 104% | 77% | ▼ | 100% | 101% | 101% | 98% | 104% |
| 20250122 | 1,950 | 1,950 | 1,927 | 1,949 | 1,100 | -31 | 98% | 100% | 8% | ▼▼ | 100% | 102% | 102% | 96% | 103% |
| 20250123 | 1,930 | 1,950 | 1,913 | 1,928 | 2,900 | -21 | 99% | 100% | 264% | ▼▼▼ | 100% | 102% | 102% | 95% | 101% |
| 20250124 | 1,928 | 1,931 | 1,905 | 1,931 | 2,800 | 3 | 100% | 100% | 97% | ▲ | 100% | 102% | 103% | 95% | 102% |
| 20250127 | 1,931 | 1,931 | 1,931 | 1,931 | 100 | 0 | 100% | 100% | 4% | -- | 101% | 100% | 104% | 95% | 102% |
| 20250128 | 1,945 | 1,961 | 1,930 | 1,961 | 1,500 | 30 | 102% | 101% | 1500% | ▲ | 100% | 98% | 103% | 97% | 103% |
| 20250129 | 1,961 | 1,961 | 1,961 | 1,961 | 100 | 0 | 100% | 100% | 7% | -- | 100% | 98% | 103% | 97% | 103% |
| 20250130 | 1,974 | 1,974 | 1,974 | 1,974 | 100 | 13 | 101% | 100% | 100% | ▲ | 99% | 98% | 103% | 98% | 104% |
| 20250131 | 1,970 | 1,970 | 1,950 | 1,950 | 200 | -24 | 99% | 99% | 200% | ▼ | 100% | 100% | 105% | 96% | 103% |
| 20250203 | 1,929 | 1,929 | 1,929 | 1,929 | 500 | -21 | 99% | 100% | 250% | ▼▼ | 100% | 100% | 105% | 95% | 102% |
| 20250204 | 1,930 | 1,931 | 1,930 | 1,931 | 400 | 2 | 100% | 100% | 80% | ▲ | 100% | 100% | 105% | 95% | 102% |
| 20250206 | 1,931 | 1,931 | 1,931 | 1,931 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 107% | 95% | 102% |
| 20250207 | 1,934 | 1,934 | 1,933 | 1,933 | 200 | 2 | 100% | 100% | 100% | ▲ | 100% | 101% | 107% | 96% | 102% |
| 20250210 | 1,933 | 1,934 | 1,933 | 1,933 | 800 | 0 | 100% | 100% | 400% | -- | 100% | 101% | 107% | 96% | 102% |
| 20250212 | 1,933 | 1,933 | 1,933 | 1,933 | 1,600 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 107% | 96% | 101% |
| 20250213 | 1,933 | 1,935 | 1,933 | 1,935 | 400 | 2 | 100% | 100% | 25% | ▲ | 100% | 102% | 107% | 96% | 101% |
| 20250214 | 1,935 | 1,935 | 1,935 | 1,935 | 500 | 0 | 100% | 100% | 125% | -- | 101% | 102% | 106% | 96% | 100% |
| 20250218 | 1,950 | 1,960 | 1,950 | 1,960 | 200 | 25 | 101% | 101% | 40% | ▲ | 100% | 101% | 106% | 97% | 102% |
| 20250219 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | -5 | 100% | 100% | 50% | ▼ | 100% | 104% | 106% | 97% | 101% |
| 20250220 | 1,955 | 1,955 | 1,953 | 1,953 | 200 | -2 | 100% | 100% | 200% | ▼▼ | 100% | 102% | 104% | 99% | 101% |
| 20250225 | 1,982 | 1,982 | 1,982 | 1,982 | 100 | 29 | 101% | 100% | 50% | ▲ | 99% | 102% | 104% | 100% | 103% |
| 20250226 | 1,980 | 1,980 | 1,956 | 1,956 | 1,300 | -26 | 99% | 99% | 1300% | ▼ | 101% | 104% | 105% | 99% | 101% |
| 20250227 | 1,955 | 1,979 | 1,955 | 1,979 | 300 | 23 | 101% | 101% | 23% | ▲ | 101% | 101% | 102% | 100% | 103% |
| 20250228 | 2,002 | 2,024 | 1,976 | 2,024 | 5,900 | 45 | 102% | 101% | 1967% | ▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20250303 | 2,005 | 2,015 | 2,005 | 2,015 | 1,000 | -9 | 100% | 100% | 17% | ▼ | 101% | 104% | 100% | 100% | 104% |
| 20250304 | 2,001 | 2,024 | 2,001 | 2,024 | 1,300 | 9 | 100% | 101% | 130% | ▲ | 100% | 103% | 99% | 100% | 105% |
| 20250305 | 2,024 | 2,024 | 2,003 | 2,024 | 900 | 0 | 100% | 100% | 69% | -- | 100% | 102% | 99% | 100% | 105% |
| 20250306 | 2,025 | 2,028 | 2,002 | 2,028 | 1,100 | 4 | 100% | 100% | 122% | ▲ | 101% | 103% | 100% | 100% | 105% |
| 20250307 | 2,003 | 2,028 | 2,003 | 2,028 | 300 | 0 | 100% | 101% | 27% | -- | 102% | 101% | 99% | 100% | 105% |
| 20250310 | 2,030 | 2,075 | 2,030 | 2,075 | 1,600 | 47 | 102% | 102% | 533% | ▲ | 100% | 100% | 97% | 100% | 107% |
| 20250311 | 2,060 | 2,060 | 2,021 | 2,060 | 1,600 | -15 | 99% | 100% | 100% | ▼ | 100% | 97% | 96% | 99% | 107% |
| 20250312 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 0 | 100% | 100% | 6% | -- | 100% | 97% | 96% | 99% | 107% |
| 20250313 | 2,050 | 2,060 | 2,033 | 2,050 | 700 | -10 | 100% | 100% | 700% | ▼ | 101% | 98% | 97% | 99% | 106% |
| 20250314 | 2,031 | 2,050 | 2,030 | 2,050 | 600 | 0 | 100% | 101% | 86% | -- | 98% | 97% | 96% | 99% | 106% |
| 20250317 | 2,040 | 2,040 | 1,980 | 2,003 | 3,000 | -47 | 98% | 98% | 500% | ▼ | 100% | 100% | 99% | 97% | 104% |
| 20250318 | 1,989 | 2,024 | 1,986 | 1,987 | 800 | -16 | 99% | 100% | 27% | ▼▼ | 100% | 101% | 99% | 96% | 103% |
| 20250319 | 1,986 | 1,987 | 1,986 | 1,986 | 400 | -1 | 100% | 100% | 50% | ▼▼▼ | 100% | 102% | 99% | 96% | 102% |
| 20250321 | 1,975 | 1,986 | 1,975 | 1,981 | 1,400 | -5 | 100% | 100% | 350% | ▼▼▼▼ | 100% | 100% | 98% | 95% | 101% |
| 20250324 | 1,981 | 1,981 | 1,981 | 1,981 | 100 | 0 | 100% | 100% | 7% | -- | 100% | 99% | 98% | 95% | 101% |
| 20250325 | 1,981 | 1,981 | 1,980 | 1,980 | 500 | -1 | 100% | 100% | 500% | ▼ | 100% | 98% | 97% | 95% | 101% |
| 20250326 | 2,007 | 2,007 | 2,007 | 2,007 | 200 | 27 | 101% | 100% | 40% | ▲ | 101% | 100% | 99% | 97% | 103% |
| 20250327 | 1,963 | 1,996 | 1,963 | 1,980 | 600 | -27 | 99% | 101% | 300% | ▼ | 101% | 100% | 100% | 95% | 100% |
| 20250328 | 1,941 | 1,967 | 1,935 | 1,967 | 1,200 | -13 | 99% | 101% | 200% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20250401 | 1,967 | 1,967 | 1,967 | 1,967 | 200 | 0 | 100% | 100% | 17% | -- | 100% | 100% | 0% | 95% | 100% |
| 20250402 | 1,967 | 1,967 | 1,967 | 1,967 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 99% | 0% | 95% | 100% |
| 20250403 | 1,944 | 1,944 | 1,944 | 1,944 | 200 | -23 | 99% | 100% | 67% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20250404 | 1,944 | 1,960 | 1,925 | 1,925 | 1,400 | -19 | 99% | 99% | 700% | ▼▼ | 107% | 106% | 0% | 93% | 100% |
| 20250408 | 1,840 | 2,014 | 1,840 | 1,960 | 5,900 | 35 | 102% | 107% | 421% | ▲ | 98% | 100% | 0% | 94% | 102% |
| 20250409 | 1,948 | 1,950 | 1,910 | 1,910 | 800 | -50 | 97% | 98% | 14% | ▼ | 100% | 101% | 0% | 92% | 100% |
| 20250410 | 1,934 | 1,934 | 1,934 | 1,934 | 100 | 24 | 101% | 100% | 13% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20250411 | 1,934 | 1,934 | 1,934 | 1,934 | 200 | 0 | 100% | 100% | 200% | -- | 99% | 0% | 0% | 94% | 101% |
| 20250415 | 1,960 | 1,960 | 1,950 | 1,950 | 500 | 16 | 101% | 99% | 250% | ▲ | 100% | 0% | 0% | 95% | 102% |
| 20250418 | 1,950 | 1,950 | 1,949 | 1,950 | 400 | 0 | 100% | 100% | 80% | -- | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 53,800 | 0 | 50,300 | 0 | 3,500 |
| 2025-04-04 | 0 | 55,300 | 0 | 51,900 | 0 | 3,400 |
| 2025-03-28 | 0 | 55,500 | 0 | 52,000 | 0 | 3,500 |
| 2025-03-21 | 0 | 56,300 | 0 | 52,000 | 0 | 4,300 |
| 2025-03-14 | 0 | 55,600 | 0 | 51,800 | 0 | 3,800 |
| 2025-03-07 | 0 | 55,300 | 0 | 51,500 | 0 | 3,800 |
| 2025-02-28 | 0 | 106,000 | 0 | 102,200 | 0 | 3,800 |
| 2025-02-21 | 0 | 115,800 | 0 | 111,600 | 0 | 4,200 |
| 2025-02-14 | 0 | 115,700 | 0 | 111,300 | 0 | 4,400 |
| 2025-02-07 | 0 | 115,600 | 0 | 111,300 | 0 | 4,300 |
| 2025-01-31 | 0 | 116,000 | 0 | 111,500 | 0 | 4,500 |
| 2025-01-24 | 0 | 116,500 | 0 | 111,600 | 0 | 4,900 |
| 2025-01-17 | 0 | 118,300 | 0 | 111,800 | 0 | 6,500 |
| 2025-01-10 | 0 | 116,000 | 0 | 111,600 | 0 | 4,400 |
| 2024-12-27 | 0 | 115,400 | 0 | 111,100 | 0 | 4,300 |
| 2024-12-20 | 0 | 115,900 | 0 | 111,100 | 0 | 4,800 |
| 2024-12-13 | 0 | 115,800 | 0 | 111,100 | 0 | 4,700 |
| 2024-12-06 | 0 | 115,400 | 0 | 111,100 | 0 | 4,300 |
| 2024-11-29 | 0 | 114,800 | 0 | 111,100 | 0 | 3,700 |
| 2024-11-22 | 0 | 114,900 | 0 | 111,100 | 0 | 3,800 |
| 2024-11-15 | 0 | 114,800 | 0 | 111,100 | 0 | 3,700 |
| 2024-11-08 | 0 | 114,800 | 0 | 111,100 | 0 | 3,700 |
| 2024-11-01 | 0 | 114,700 | 0 | 111,100 | 0 | 3,600 |
| 2024-10-25 | 0 | 124,700 | 0 | 121,100 | 0 | 3,600 |
| 2024-10-18 | 0 | 125,100 | 0 | 121,200 | 0 | 3,900 |
| 2024-10-11 | 0 | 124,900 | 0 | 121,200 | 0 | 3,700 |
| 2024-10-04 | 0 | 124,900 | 0 | 121,200 | 0 | 3,700 |
| 2024-09-27 | 0 | 124,900 | 0 | 121,200 | 0 | 3,700 |
| 2024-09-20 | 0 | 129,300 | 0 | 125,200 | 0 | 4,100 |
| 2024-09-13 | 0 | 129,300 | 0 | 125,200 | 0 | 4,100 |
| 2024-09-06 | 0 | 130,200 | 0 | 125,200 | 0 | 5,000 |
| 2024-08-30 | 0 | 144,700 | 0 | 139,700 | 0 | 5,000 |
| 2024-08-23 | 0 | 144,600 | 0 | 139,700 | 0 | 4,900 |
| 2024-08-16 | 0 | 145,100 | 0 | 139,700 | 0 | 5,400 |
| 2024-08-09 | 0 | 145,100 | 0 | 139,800 | 0 | 5,300 |
| 2024-08-02 | 0 | 146,500 | 0 | 140,900 | 0 | 5,600 |
| 2024-07-26 | 0 | 147,800 | 0 | 142,100 | 0 | 5,700 |
| 2024-07-19 | 0 | 148,800 | 0 | 143,100 | 0 | 5,700 |
| 2024-07-12 | 0 | 150,000 | 0 | 144,100 | 0 | 5,900 |
| 2024-07-05 | 0 | 149,900 | 0 | 144,100 | 0 | 5,800 |
| 2024-06-28 | 0 | 150,300 | 0 | 144,300 | 0 | 6,000 |
| 2024-06-21 | 0 | 144,100 | 0 | 138,100 | 0 | 6,000 |
| 2024-06-14 | 0 | 139,200 | 0 | 133,700 | 0 | 5,500 |
| 2024-06-07 | 0 | 138,100 | 0 | 132,600 | 0 | 5,500 |
| 2024-05-31 | 0 | 132,500 | 0 | 126,600 | 0 | 5,900 |
| 2024-05-24 | 0 | 132,600 | 0 | 126,700 | 0 | 5,900 |
| 2024-05-17 | 0 | 132,300 | 0 | 126,600 | 0 | 5,700 |
| 2024-05-10 | 0 | 132,500 | 0 | 126,600 | 0 | 5,900 |
| 2024-05-02 | 0 | 131,200 | 0 | 125,300 | 0 | 5,900 |
| 2024-04-26 | 0 | 128,400 | 0 | 122,800 | 0 | 5,600 |
| 2024-04-19 | 0 | 128,500 | 0 | 122,800 | 0 | 5,700 |
| 2024-04-12 | 0 | 129,300 | 0 | 122,100 | 0 | 7,200 |
| 2024-04-05 | 0 | 129,700 | 0 | 123,000 | 0 | 6,700 |
| 2024-03-29 | 0 | 130,300 | 0 | 123,700 | 0 | 6,600 |
| 2024-03-22 | 0 | 129,500 | 0 | 122,900 | 0 | 6,600 |
| 2024-03-15 | 0 | 127,300 | 0 | 121,000 | 0 | 6,300 |
| 2024-03-08 | 0 | 127,300 | 0 | 120,800 | 0 | 6,500 |
| 2024-03-01 | 0 | 124,700 | 0 | 117,100 | 0 | 7,600 |
| 2024-02-22 | 0 | 123,100 | 0 | 115,300 | 0 | 7,800 |
| 2024-02-16 | 0 | 122,800 | 0 | 114,400 | 0 | 8,400 |
| 2024-02-09 | 0 | 123,000 | 0 | 114,100 | 0 | 8,900 |
| 2024-02-02 | 0 | 119,500 | 0 | 110,700 | 0 | 8,800 |
| 2024-01-26 | 0 | 116,200 | 0 | 106,900 | 0 | 9,300 |
| 2024-01-19 | 0 | 113,100 | 0 | 104,500 | 0 | 8,600 |
| 2024-01-12 | 0 | 112,800 | 0 | 104,500 | 0 | 8,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:40 | スーパーツール | 主要株主である筆頭株主の異動に関するお知らせ |
| 20250120 | 15:40 | スーパーツール | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20241227 | 15:40 | スーパーツール | 当社一部事業再編に伴う連結子会社の事業撤退並びに特別損失の計上及び業績予想の修正に関するお知らせ |
| 20241015 | 15:10 | スーパーツール | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕（連結） |
| 20240712 | 15:10 | スーパーツール | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240625 | 16:00 | スーパーツール | 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 |
| 20240520 | 15:10 | スーパーツール | 中期経営計画の策定に関するお知らせ |
| 20240430 | 15:10 | スーパーツール | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240430 | 15:10 | スーパーツール | 通期連結業績予想と実績との差異に関するお知らせ |
| 20240430 | 15:10 | スーパーツール | 役員人事に関するお知らせ |
| 20240430 | 15:10 | スーパーツール | 剰余金の配当に関するお知らせ |
| 20240227 | 15:10 | スーパーツール | 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 |
| 20240122 | 15:10 | スーパーツール | 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 |
|---|---|---|---|---|---|
| S100VCBF | 360 | 2025-03-05 15:31 | 株式会社スーパーツール | ホライズン株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VAUN | 350 | 2025-02-27 15:37 | 株式会社スーパーツール | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100V4XB | 350 | 2025-01-31 16:30 | 株式会社スーパーツール | ホライズン株式会社 | 変更報告書 |
| S100UB72 | 350 | 2024-09-02 16:01 | 株式会社スーパーツール | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100U26K | 350 | 2024-07-22 16:31 | 株式会社スーパーツール | ホライズン株式会社 | 変更報告書 |
| S100SO3A | 350 | 2024-01-30 16:30 | 株式会社スーパーツール | ホライズン株式会社 | 変更報告書 |
| S100SO4U | 350 | 2024-01-30 15:35 | 株式会社スーパーツール | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100Q0YV | 350 | 2023-01-27 15:47 | 株式会社スーパーツール | 重田 光時 | 変更報告書 |
| S100Q0YX | 360 | 2023-01-27 15:46 | 株式会社スーパーツール | 重田 光時 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5990 | 1 | 株式会社スーパーツール | 2025-04-19 04:26:56 |