| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 313 | 318 | 308 | 318 | 26,400 | 6 | 102% | 102% | 388% | ▲▲▲ | 100% | 102% | 99% | 100% | 110% |
| 20240925 | 314 | 316 | 313 | 315 | 5,900 | -3 | 99% | 100% | 22% | ▼ | 101% | 101% | 99% | 99% | 109% |
| 20240926 | 315 | 318 | 314 | 318 | 12,400 | 3 | 101% | 101% | 210% | ▲ | 99% | 100% | 98% | 100% | 110% |
| 20240927 | 319 | 320 | 314 | 316 | 10,800 | -2 | 99% | 99% | 87% | ▼ | 102% | 102% | 99% | 99% | 109% |
| 20240930 | 314 | 333 | 314 | 320 | 56,900 | 4 | 101% | 102% | 527% | ▲ | 98% | 98% | 96% | 100% | 110% |
| 20241001 | 324 | 324 | 311 | 319 | 18,300 | -1 | 100% | 98% | 32% | ▼ | 98% | 99% | 97% | 100% | 110% |
| 20241002 | 322 | 322 | 314 | 315 | 11,500 | -4 | 99% | 98% | 63% | ▼▼ | 100% | 97% | 98% | 98% | 109% |
| 20241003 | 319 | 319 | 318 | 319 | 10,600 | 4 | 101% | 100% | 92% | ▲ | 99% | 95% | 98% | 100% | 110% |
| 20241004 | 319 | 321 | 313 | 317 | 12,600 | -2 | 99% | 99% | 119% | ▼ | 99% | 95% | 96% | 99% | 109% |
| 20241007 | 320 | 320 | 315 | 318 | 10,900 | 1 | 100% | 99% | 87% | ▲ | 97% | 95% | 95% | 99% | 110% |
| 20241008 | 318 | 318 | 309 | 309 | 13,800 | -9 | 97% | 97% | 127% | ▼ | 99% | 99% | 99% | 97% | 107% |
| 20241009 | 305 | 314 | 300 | 303 | 29,300 | -6 | 98% | 99% | 212% | ▼▼ | 101% | 103% | 101% | 95% | 104% |
| 20241010 | 300 | 305 | 300 | 303 | 13,000 | 0 | 100% | 101% | 44% | -- | 100% | 102% | 100% | 95% | 104% |
| 20241011 | 301 | 303 | 300 | 300 | 6,500 | -3 | 99% | 100% | 50% | ▼ | 98% | 101% | 98% | 94% | 100% |
| 20241015 | 308 | 308 | 302 | 302 | 7,200 | 2 | 101% | 98% | 111% | ▲ | 99% | 103% | 100% | 94% | 101% |
| 20241016 | 303 | 304 | 298 | 301 | 13,400 | -1 | 100% | 99% | 186% | ▼ | 102% | 102% | 100% | 94% | 100% |
| 20241017 | 301 | 311 | 300 | 308 | 6,300 | 7 | 102% | 102% | 47% | ▲ | 100% | 99% | 99% | 96% | 103% |
| 20241018 | 306 | 307 | 302 | 305 | 5,000 | -3 | 99% | 100% | 79% | ▼ | 102% | 98% | 98% | 95% | 102% |
| 20241021 | 306 | 312 | 303 | 312 | 12,700 | 7 | 102% | 102% | 254% | ▲ | 98% | 95% | 96% | 98% | 104% |
| 20241022 | 313 | 313 | 305 | 306 | 15,600 | -6 | 98% | 98% | 123% | ▼ | 100% | 99% | 99% | 96% | 102% |
| 20241023 | 304 | 306 | 298 | 303 | 13,200 | -3 | 99% | 100% | 85% | ▼▼ | 99% | 100% | 99% | 95% | 101% |
| 20241024 | 303 | 304 | 298 | 301 | 18,500 | -2 | 99% | 99% | 140% | ▼▼▼ | 99% | 101% | 101% | 94% | 100% |
| 20241025 | 298 | 301 | 295 | 296 | 13,800 | -5 | 98% | 99% | 75% | ▼▼▼▼ | 102% | 104% | 104% | 93% | 100% |
| 20241028 | 290 | 300 | 288 | 296 | 21,200 | 0 | 100% | 102% | 154% | -- | 102% | 102% | 102% | 93% | 100% |
| 20241029 | 296 | 308 | 296 | 302 | 22,000 | 6 | 102% | 102% | 104% | ▲ | 97% | 98% | 101% | 95% | 102% |
| 20241030 | 301 | 301 | 291 | 291 | 58,200 | -11 | 96% | 97% | 265% | ▼ | 102% | 101% | 103% | 91% | 100% |
| 20241031 | 293 | 300 | 287 | 300 | 18,000 | 9 | 103% | 102% | 31% | ▲ | 100% | 98% | 101% | 94% | 103% |
| 20241101 | 301 | 303 | 296 | 302 | 10,500 | 2 | 101% | 100% | 58% | ▲▲ | 99% | 97% | 101% | 95% | 104% |
| 20241105 | 300 | 300 | 295 | 296 | 13,900 | -6 | 98% | 99% | 132% | ▼ | 100% | 102% | 106% | 93% | 102% |
| 20241106 | 295 | 298 | 292 | 294 | 18,300 | -2 | 99% | 100% | 132% | ▼▼ | 101% | 103% | 108% | 94% | 101% |
| 20241107 | 292 | 297 | 290 | 296 | 16,500 | 2 | 101% | 101% | 90% | ▲ | 99% | 102% | 107% | 95% | 102% |
| 20241108 | 293 | 295 | 290 | 291 | 7,800 | -5 | 98% | 99% | 47% | ▼ | 100% | 102% | 108% | 93% | 100% |
| 20241111 | 292 | 294 | 291 | 291 | 7,800 | 0 | 100% | 100% | 100% | -- | 102% | 100% | 107% | 93% | 100% |
| 20241112 | 294 | 302 | 293 | 301 | 19,100 | 10 | 103% | 102% | 245% | ▲ | 100% | 100% | 106% | 96% | 103% |
| 20241113 | 297 | 303 | 297 | 298 | 8,100 | -3 | 99% | 100% | 42% | ▼ | 100% | 100% | 107% | 96% | 102% |
| 20241114 | 298 | 302 | 295 | 297 | 14,700 | -1 | 100% | 100% | 181% | ▼▼ | 100% | 102% | 109% | 95% | 102% |
| 20241115 | 292 | 300 | 290 | 292 | 15,400 | -5 | 98% | 100% | 105% | ▼▼▼ | 101% | 104% | 109% | 94% | 100% |
| 20241118 | 291 | 296 | 291 | 294 | 16,200 | 2 | 101% | 101% | 105% | ▲ | 102% | 103% | 109% | 94% | 101% |
| 20241119 | 293 | 298 | 293 | 298 | 17,900 | 4 | 101% | 102% | 110% | ▲▲ | 100% | 102% | 107% | 97% | 102% |
| 20241120 | 298 | 299 | 296 | 299 | 9,800 | 1 | 100% | 100% | 55% | ▲▲▲ | 100% | 101% | 108% | 99% | 103% |
| 20241121 | 299 | 299 | 297 | 299 | 2,500 | 0 | 100% | 100% | 26% | -- | 101% | 101% | 109% | 99% | 103% |
| 20241122 | 298 | 303 | 298 | 302 | 8,600 | 3 | 101% | 101% | 344% | ▲ | 100% | 100% | 107% | 100% | 104% |
| 20241125 | 302 | 305 | 302 | 303 | 5,900 | 1 | 100% | 100% | 69% | ▲▲ | 100% | 99% | 107% | 100% | 104% |
| 20241126 | 303 | 303 | 300 | 302 | 7,400 | -1 | 100% | 100% | 125% | ▼ | 99% | 105% | 108% | 100% | 104% |
| 20241127 | 299 | 300 | 296 | 297 | 9,600 | -5 | 98% | 99% | 130% | ▼▼ | 102% | 106% | 110% | 98% | 102% |
| 20241128 | 295 | 302 | 295 | 301 | 13,300 | 4 | 101% | 102% | 139% | ▲ | 101% | 103% | 109% | 99% | 103% |
| 20241129 | 298 | 302 | 298 | 300 | 11,900 | -1 | 100% | 101% | 89% | ▼ | 100% | 99% | 108% | 99% | 103% |
| 20241202 | 299 | 303 | 298 | 300 | 14,300 | 0 | 100% | 100% | 120% | -- | 105% | 101% | 109% | 99% | 103% |
| 20241203 | 298 | 366 | 297 | 314 | 845,400 | 14 | 105% | 105% | 5912% | ▲ | 98% | 97% | 104% | 100% | 108% |
| 20241204 | 312 | 325 | 300 | 306 | 104,000 | -8 | 97% | 98% | 12% | ▼ | 99% | 106% | 108% | 97% | 105% |
| 20241205 | 301 | 307 | 297 | 297 | 39,800 | -9 | 97% | 99% | 38% | ▼▼ | 98% | 105% | 106% | 95% | 102% |
| 20241206 | 302 | 302 | 297 | 297 | 35,400 | 0 | 100% | 98% | 89% | -- | 101% | 107% | 0% | 95% | 102% |
| 20241209 | 297 | 317 | 297 | 300 | 34,200 | 3 | 101% | 101% | 97% | ▲ | 100% | 106% | 0% | 96% | 103% |
| 20241210 | 301 | 302 | 297 | 302 | 18,200 | 2 | 101% | 100% | 53% | ▲▲ | 105% | 105% | 0% | 96% | 103% |
| 20241211 | 302 | 324 | 302 | 318 | 57,900 | 16 | 105% | 105% | 318% | ▲▲▲ | 98% | 101% | 0% | 100% | 109% |
| 20241212 | 321 | 322 | 311 | 316 | 98,000 | -2 | 99% | 98% | 169% | ▼ | 101% | 103% | 0% | 99% | 108% |
| 20241213 | 316 | 318 | 308 | 318 | 19,200 | 2 | 101% | 101% | 20% | ▲ | 100% | 102% | 0% | 100% | 108% |
| 20241216 | 318 | 327 | 316 | 318 | 32,300 | 0 | 100% | 100% | 168% | -- | 100% | 100% | 0% | 100% | 107% |
| 20241217 | 318 | 320 | 315 | 317 | 35,800 | -1 | 100% | 100% | 111% | ▼ | 101% | 0% | 0% | 100% | 107% |
| 20241218 | 319 | 326 | 317 | 323 | 35,000 | 6 | 102% | 101% | 98% | ▲ | 102% | 0% | 0% | 100% | 109% |
| 20241219 | 319 | 325 | 317 | 324 | 16,000 | 1 | 100% | 102% | 46% | ▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20241220 | 324 | 325 | 317 | 319 | 59,600 | -5 | 98% | 98% | 373% | ▼ | % | % | % | 98% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,200 | 151,800 | 0 | 79,500 | 8,200 | 72,300 |
| 2024-12-06 | 8,400 | 154,200 | 0 | 80,200 | 8,400 | 74,000 |
| 2024-11-29 | 3,700 | 127,000 | 0 | 81,700 | 3,700 | 45,300 |
| 2024-11-22 | 2,500 | 131,400 | 0 | 76,900 | 2,500 | 54,500 |
| 2024-11-15 | 2,600 | 147,700 | 0 | 79,000 | 2,600 | 68,700 |
| 2024-11-08 | 2,500 | 146,200 | 0 | 75,900 | 2,500 | 70,300 |
| 2024-11-01 | 2,600 | 153,400 | 0 | 74,400 | 2,600 | 79,000 |
| 2024-10-25 | 2,900 | 159,800 | 0 | 68,200 | 2,900 | 91,600 |
| 2024-10-18 | 3,100 | 170,500 | 0 | 66,900 | 3,100 | 103,600 |
| 2024-10-11 | 3,900 | 178,700 | 0 | 63,900 | 3,900 | 114,800 |
| 2024-10-04 | 2,900 | 186,300 | 0 | 62,500 | 2,900 | 123,800 |
| 2024-09-27 | 4,000 | 190,300 | 0 | 62,900 | 4,000 | 127,400 |
| 2024-09-20 | 4,500 | 199,300 | 0 | 63,400 | 4,500 | 135,900 |
| 2024-09-13 | 4,800 | 197,700 | 0 | 61,600 | 4,800 | 136,100 |
| 2024-09-06 | 3,000 | 193,100 | 0 | 60,800 | 3,000 | 132,300 |
| 2024-08-30 | 6,500 | 191,000 | 0 | 59,600 | 6,500 | 131,400 |
| 2024-08-23 | 1,800 | 199,200 | 0 | 59,300 | 1,800 | 139,900 |
| 2024-08-16 | 800 | 213,700 | 0 | 58,500 | 800 | 155,200 |
| 2024-08-09 | 900 | 208,700 | 0 | 58,700 | 900 | 150,000 |
| 2024-08-02 | 900 | 237,100 | 0 | 50,200 | 900 | 186,900 |
| 2024-07-26 | 1,600 | 249,600 | 0 | 54,700 | 1,600 | 194,900 |
| 2024-07-19 | 1,600 | 261,000 | 0 | 49,500 | 1,600 | 211,500 |
| 2024-07-12 | 1,800 | 265,100 | 0 | 47,600 | 1,800 | 217,500 |
| 2024-07-05 | 2,800 | 268,100 | 0 | 47,900 | 2,800 | 220,200 |
| 2024-06-28 | 2,800 | 276,100 | 0 | 50,100 | 2,800 | 226,000 |
| 2024-06-21 | 3,500 | 289,700 | 0 | 49,000 | 3,500 | 240,700 |
| 2024-06-14 | 4,500 | 281,600 | 0 | 46,200 | 4,500 | 235,400 |
| 2024-06-07 | 4,500 | 282,000 | 0 | 46,300 | 4,500 | 235,700 |
| 2024-05-31 | 23,500 | 280,200 | 0 | 43,200 | 23,500 | 237,000 |
| 2024-05-24 | 48,000 | 289,100 | 0 | 44,700 | 48,000 | 244,400 |
| 2024-05-17 | 58,000 | 284,200 | 0 | 47,500 | 58,000 | 236,700 |
| 2024-05-10 | 81,400 | 349,800 | 0 | 52,800 | 81,400 | 297,000 |
| 2024-05-02 | 84,100 | 282,900 | 0 | 51,700 | 84,100 | 231,200 |
| 2024-04-26 | 142,500 | 246,600 | 3,800 | 58,000 | 138,700 | 188,600 |
| 2024-04-19 | 48,900 | 230,400 | 0 | 75,000 | 48,900 | 155,400 |
| 2024-04-12 | 56,900 | 246,100 | 0 | 88,600 | 56,900 | 157,500 |
| 2024-04-05 | 60,100 | 265,600 | 0 | 92,800 | 60,100 | 172,800 |
| 2024-03-29 | 61,200 | 273,400 | 0 | 93,500 | 61,200 | 179,900 |
| 2024-03-22 | 62,600 | 256,600 | 0 | 90,200 | 62,600 | 166,400 |
| 2024-03-15 | 62,600 | 250,700 | 0 | 84,800 | 62,600 | 165,900 |
| 2024-03-08 | 63,700 | 259,100 | 0 | 86,300 | 63,700 | 172,800 |
| 2024-03-01 | 64,600 | 301,100 | 0 | 104,600 | 64,600 | 196,500 |
| 2024-02-22 | 66,200 | 308,500 | 0 | 114,000 | 66,200 | 194,500 |
| 2024-02-16 | 66,300 | 348,800 | 0 | 166,800 | 66,300 | 182,000 |
| 2024-02-09 | 62,000 | 395,500 | 0 | 192,700 | 62,000 | 202,800 |
| 2024-02-02 | 65,000 | 393,600 | 0 | 191,100 | 65,000 | 202,500 |
| 2024-01-26 | 66,400 | 381,800 | 0 | 173,800 | 66,400 | 208,000 |
| 2024-01-19 | 67,300 | 341,600 | 0 | 127,100 | 67,300 | 214,500 |
| 2024-01-12 | 66,200 | 267,800 | 0 | 71,500 | 66,200 | 196,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 17:00 | スマートバリュー | 委員会の構成及び執行役の選任に関するお知らせ |
| 20240918 | 17:00 | スマートバリュー | 連結子会社のリースによる固定資産の賃借に関するお知らせ |
| 20240820 | 17:30 | スマートバリュー | 取締役候補者の選任に関するお知らせ |
| 20240814 | 17:00 | スマートバリュー | 第３次中期経営計画（ローリング版）に関するお知らせ |
| 20240814 | 17:00 | スマートバリュー | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240814 | 17:00 | スマートバリュー | 減損損失の計上に関するお知らせ |
| 20240814 | 17:00 | スマートバリュー | 連結業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 20240814 | 17:00 | スマートバリュー | 「カーソリューション事業の一部事業譲渡に関するお知らせ」の一部訂正について |
| 20240628 | 15:00 | スマートバリュー | 連結子会社からの配当金受領 に関するお知らせ |
| 20240620 | 17:00 | スマートバリュー | カーソリューション事業の一部事業譲渡に関するお知らせ |
| 20240214 | 15:00 | スマートバリュー | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9417 | 1 | 株式会社スマートバリュー | 2024-12-21 14:22:54 |
| 9417 | 2 | 2024-06-18 22:22:23 | |
| 9417 | 2 | Japan Gateway IR Service | 2024-06-18 10:00:02 |
| 9417 | 2 | 採用・IR・colormari・その他に関するお問い合わせ | 株式会社スマートバリュー | 2024-06-15 11:45:48 |
| 9417 | 2 | 監査委員会ホットライン | 株式会社スマートバリュー | 2024-06-15 05:11:39 |
| 9417 | 2 | ディスクロージャーポリシー | 株式会社スマートバリュー | 2024-06-15 05:11:38 |
| 9417 | 2 | コーポレート・ガバナンス | 株式会社スマートバリュー | 2024-06-15 05:11:37 |
| 9417 | 2 | IRカレンダー | 株式会社スマートバリュー | 2024-06-15 05:11:36 |
| 9417 | 2 | 電子公告 | 株式会社スマートバリュー | 2024-06-15 05:11:35 |
| 9417 | 2 | 中期経営計画 | 株式会社スマートバリュー | 2024-06-15 05:11:34 |