| 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 | 916 | 955 | 910 | 930 | 7,400 | 22 | 102% | 102% | 114% | ▲ | 100% | 102% | 102% | 93% | 103% |
| 20240925 | 927 | 927 | 925 | 927 | 400 | -3 | 100% | 100% | 5% | ▼ | 100% | 102% | 105% | 93% | 102% |
| 20240926 | 927 | 935 | 926 | 927 | 9,700 | 0 | 100% | 100% | 2425% | -- | 100% | 101% | 106% | 93% | 102% |
| 20240927 | 921 | 932 | 917 | 925 | 1,900 | -2 | 100% | 100% | 20% | ▼ | 103% | 101% | 106% | 93% | 102% |
| 20240930 | 919 | 978 | 918 | 946 | 8,200 | 21 | 102% | 103% | 432% | ▲ | 100% | 99% | 103% | 95% | 105% |
| 20241001 | 943 | 946 | 942 | 942 | 700 | -4 | 100% | 100% | 9% | ▼ | 98% | 98% | 103% | 95% | 104% |
| 20241002 | 949 | 949 | 919 | 928 | 3,200 | -14 | 99% | 98% | 457% | ▼▼ | 100% | 103% | 106% | 93% | 103% |
| 20241003 | 922 | 932 | 921 | 921 | 2,600 | -7 | 99% | 100% | 81% | ▼▼▼ | 102% | 104% | 107% | 94% | 102% |
| 20241004 | 913 | 927 | 910 | 927 | 2,000 | 6 | 101% | 102% | 77% | ▲ | 100% | 102% | 105% | 95% | 102% |
| 20241007 | 928 | 934 | 926 | 930 | 2,300 | 3 | 100% | 100% | 115% | ▲▲ | 100% | 102% | 105% | 95% | 103% |
| 20241008 | 928 | 930 | 922 | 925 | 1,800 | -5 | 99% | 100% | 78% | ▼ | 101% | 101% | 104% | 95% | 102% |
| 20241009 | 940 | 969 | 940 | 947 | 2,900 | 22 | 102% | 101% | 161% | ▲ | 100% | 100% | 102% | 97% | 105% |
| 20241010 | 948 | 949 | 944 | 944 | 800 | -3 | 100% | 100% | 28% | ▼ | 101% | 100% | 103% | 100% | 104% |
| 20241011 | 940 | 949 | 937 | 948 | 2,500 | 4 | 100% | 101% | 313% | ▲ | 100% | 100% | 102% | 100% | 105% |
| 20241015 | 949 | 998 | 920 | 946 | 23,900 | -2 | 100% | 100% | 956% | ▼ | 102% | 103% | 105% | 100% | 105% |
| 20241016 | 923 | 944 | 923 | 940 | 2,100 | -6 | 99% | 102% | 9% | ▼▼ | 100% | 100% | 103% | 99% | 104% |
| 20241017 | 940 | 944 | 940 | 944 | 600 | 4 | 100% | 100% | 29% | ▲ | 100% | 103% | 102% | 100% | 104% |
| 20241018 | 948 | 948 | 940 | 944 | 1,100 | 0 | 100% | 100% | 183% | -- | 100% | 103% | 103% | 100% | 104% |
| 20241021 | 944 | 953 | 943 | 947 | 900 | 3 | 100% | 100% | 82% | ▲ | 100% | 102% | 102% | 100% | 104% |
| 20241022 | 934 | 938 | 920 | 938 | 2,200 | -9 | 99% | 100% | 244% | ▼ | 98% | 101% | 101% | 99% | 102% |
| 20241023 | 938 | 938 | 922 | 922 | 2,400 | -16 | 98% | 98% | 109% | ▼▼ | 106% | 103% | 102% | 97% | 100% |
| 20241024 | 922 | 990 | 922 | 976 | 19,100 | 54 | 106% | 106% | 796% | ▲ | 96% | 95% | 94% | 100% | 106% |
| 20241025 | 999 | 999 | 954 | 956 | 7,400 | -20 | 98% | 96% | 39% | ▼ | 99% | 99% | 99% | 98% | 104% |
| 20241028 | 956 | 978 | 930 | 944 | 5,100 | -12 | 99% | 99% | 69% | ▼▼ | 99% | 102% | 100% | 97% | 102% |
| 20241029 | 946 | 955 | 935 | 940 | 1,100 | -4 | 100% | 99% | 22% | ▼▼▼ | 101% | 103% | 100% | 96% | 102% |
| 20241030 | 940 | 949 | 940 | 949 | 800 | 9 | 101% | 101% | 73% | ▲ | 100% | 100% | 99% | 97% | 103% |
| 20241031 | 949 | 952 | 940 | 945 | 1,200 | -4 | 100% | 100% | 150% | ▼ | 99% | 100% | 100% | 97% | 103% |
| 20241101 | 944 | 945 | 937 | 937 | 800 | -8 | 99% | 99% | 67% | ▼▼ | 103% | 100% | 100% | 96% | 102% |
| 20241105 | 941 | 970 | 940 | 969 | 2,000 | 32 | 103% | 103% | 250% | ▲ | 98% | 96% | 97% | 99% | 105% |
| 20241106 | 969 | 969 | 950 | 951 | 1,100 | -18 | 98% | 98% | 55% | ▼ | 98% | 97% | 97% | 97% | 103% |
| 20241107 | 964 | 965 | 934 | 948 | 9,000 | -3 | 100% | 98% | 818% | ▼▼ | 99% | 98% | 99% | 97% | 103% |
| 20241108 | 951 | 951 | 939 | 939 | 5,100 | -9 | 99% | 99% | 57% | ▼▼▼ | 99% | 99% | 100% | 96% | 102% |
| 20241111 | 938 | 938 | 930 | 930 | 8,400 | -9 | 99% | 99% | 165% | ▼▼▼▼ | 101% | 100% | 101% | 95% | 101% |
| 20241112 | 930 | 943 | 930 | 935 | 6,400 | 5 | 101% | 101% | 76% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20241113 | 935 | 938 | 932 | 932 | 700 | -3 | 100% | 100% | 11% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20241114 | 930 | 930 | 929 | 929 | 2,700 | -3 | 100% | 100% | 386% | ▼▼ | 100% | 100% | 102% | 95% | 101% |
| 20241115 | 926 | 933 | 926 | 929 | 2,400 | 0 | 100% | 100% | 89% | -- | 99% | 99% | 100% | 95% | 101% |
| 20241118 | 937 | 937 | 930 | 930 | 1,900 | 1 | 100% | 99% | 79% | ▲ | 101% | 100% | 101% | 95% | 101% |
| 20241119 | 930 | 942 | 930 | 942 | 1,200 | 12 | 101% | 101% | 63% | ▲▲ | 99% | 100% | 101% | 97% | 102% |
| 20241120 | 936 | 941 | 917 | 929 | 16,700 | -13 | 99% | 99% | 1392% | ▼ | 99% | 100% | 101% | 95% | 101% |
| 20241121 | 940 | 940 | 926 | 929 | 1,200 | 0 | 100% | 99% | 7% | -- | 100% | 101% | 102% | 95% | 100% |
| 20241122 | 929 | 935 | 929 | 930 | 1,300 | 1 | 100% | 100% | 108% | ▲ | 100% | 101% | 102% | 96% | 100% |
| 20241125 | 930 | 935 | 929 | 931 | 1,400 | 1 | 100% | 100% | 108% | ▲▲ | 100% | 100% | 102% | 96% | 100% |
| 20241126 | 934 | 941 | 934 | 936 | 4,700 | 5 | 101% | 100% | 336% | ▲▲▲ | 99% | 100% | 101% | 97% | 101% |
| 20241127 | 937 | 941 | 925 | 930 | 12,800 | -6 | 99% | 99% | 272% | ▼ | 99% | 99% | 101% | 96% | 100% |
| 20241128 | 945 | 945 | 936 | 936 | 1,900 | 6 | 101% | 99% | 15% | ▲ | 99% | 99% | 101% | 97% | 101% |
| 20241129 | 941 | 941 | 926 | 928 | 1,000 | -8 | 99% | 99% | 53% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241202 | 938 | 938 | 931 | 938 | 1,800 | 10 | 101% | 100% | 180% | ▲ | 99% | 100% | 101% | 97% | 101% |
| 20241203 | 942 | 942 | 931 | 931 | 1,400 | -7 | 99% | 99% | 78% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241204 | 931 | 938 | 931 | 934 | 1,000 | 3 | 100% | 100% | 71% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241205 | 931 | 931 | 918 | 931 | 700 | -3 | 100% | 100% | 70% | ▼ | 101% | 101% | 101% | 99% | 100% |
| 20241206 | 932 | 940 | 932 | 940 | 900 | 9 | 101% | 101% | 129% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241209 | 934 | 939 | 930 | 931 | 900 | -9 | 99% | 100% | 100% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 937 | 947 | 936 | 937 | 3,900 | 6 | 101% | 100% | 433% | ▲ | 99% | 100% | 0% | 99% | 101% |
| 20241211 | 943 | 943 | 927 | 934 | 1,800 | -3 | 100% | 99% | 46% | ▼ | 100% | 102% | 0% | 99% | 101% |
| 20241212 | 934 | 938 | 932 | 938 | 1,200 | 4 | 100% | 100% | 67% | ▲ | 99% | 101% | 0% | 100% | 101% |
| 20241213 | 937 | 937 | 931 | 931 | 700 | -7 | 99% | 99% | 58% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20241216 | 932 | 936 | 930 | 936 | 3,000 | 5 | 101% | 100% | 429% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241217 | 938 | 942 | 932 | 942 | 3,700 | 6 | 101% | 100% | 123% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 951 | 957 | 942 | 950 | 5,400 | 8 | 101% | 100% | 146% | ▲▲▲ | 99% | 0% | 0% | 100% | 102% |
| 20241219 | 949 | 949 | 937 | 943 | 4,600 | -7 | 99% | 99% | 85% | ▼ | 99% | 0% | 0% | 99% | 102% |
| 20241220 | 949 | 949 | 938 | 943 | 1,300 | 0 | 100% | 99% | 28% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-22 05:26:18 |
| 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 |