| 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 | 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% | 99% | 94% | 103% |
| 20241003 | 2,363 | 2,385 | 2,318 | 2,318 | 500 | 5 | 100% | 98% | 45% | ▲ | 100% | 102% | 101% | 94% | 103% |
| 20241004 | 2,321 | 2,321 | 2,312 | 2,312 | 200 | -6 | 100% | 100% | 40% | ▼ | 99% | 101% | 100% | 98% | 103% |
| 20241007 | 2,342 | 2,380 | 2,318 | 2,318 | 1,500 | 6 | 100% | 99% | 750% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241008 | 2,364 | 2,366 | 2,364 | 2,366 | 300 | 48 | 102% | 100% | 20% | ▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241009 | 2,359 | 2,359 | 2,359 | 2,359 | 100 | -7 | 100% | 100% | 33% | ▼ | 100% | 100% | 100% | 100% | 105% |
| 20241011 | 2,358 | 2,358 | 2,358 | 2,358 | 100 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 101% | 100% | 105% |
| 20241015 | 2,333 | 2,333 | 2,333 | 2,333 | 100 | -25 | 99% | 100% | 100% | ▼▼▼ | 101% | 100% | 101% | 99% | 103% |
| 20241016 | 2,333 | 2,364 | 2,333 | 2,364 | 300 | 31 | 101% | 101% | 300% | ▲ | 100% | 99% | 99% | 100% | 105% |
| 20241017 | 2,364 | 2,364 | 2,364 | 2,364 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 97% | 99% | 100% | 105% |
| 20241021 | 2,364 | 2,364 | 2,364 | 2,364 | 100 | 0 | 100% | 100% | 100% | -- | 96% | 97% | 97% | 100% | 105% |
| 20241022 | 2,414 | 2,415 | 2,319 | 2,319 | 3,300 | -45 | 98% | 96% | 3300% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241023 | 2,330 | 2,330 | 2,330 | 2,330 | 100 | 11 | 100% | 100% | 3% | ▲ | 100% | 103% | 97% | 98% | 103% |
| 20241024 | 2,280 | 2,288 | 2,250 | 2,288 | 2,100 | -42 | 98% | 100% | 2100% | ▼ | 99% | 101% | 94% | 97% | 101% |
| 20241028 | 2,320 | 2,320 | 2,288 | 2,297 | 800 | 9 | 100% | 99% | 38% | ▲ | 101% | 101% | 94% | 97% | 101% |
| 20241029 | 2,308 | 2,341 | 2,308 | 2,341 | 700 | 44 | 102% | 101% | 88% | ▲▲ | 100% | 100% | 92% | 99% | 103% |
| 20241030 | 2,341 | 2,341 | 2,341 | 2,341 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 90% | 99% | 102% |
| 20241031 | 2,336 | 2,340 | 2,336 | 2,340 | 300 | -1 | 100% | 100% | 300% | ▼ | 100% | 101% | 89% | 99% | 102% |
| 20241101 | 2,336 | 2,336 | 2,336 | 2,336 | 100 | -4 | 100% | 100% | 33% | ▼▼ | 100% | 100% | 90% | 99% | 102% |
| 20241105 | 2,339 | 2,339 | 2,339 | 2,339 | 100 | 3 | 100% | 100% | 100% | ▲ | 100% | 94% | 91% | 99% | 102% |
| 20241106 | 2,338 | 2,350 | 2,327 | 2,335 | 900 | -4 | 100% | 100% | 900% | ▼ | 100% | 93% | 90% | 99% | 102% |
| 20241107 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 15 | 101% | 100% | 11% | ▲ | 100% | 92% | 90% | 99% | 103% |
| 20241108 | 2,343 | 2,343 | 2,342 | 2,343 | 400 | -7 | 100% | 100% | 400% | ▼ | 101% | 99% | 96% | 99% | 102% |
| 20241111 | 2,193 | 2,207 | 2,156 | 2,207 | 9,500 | -136 | 94% | 101% | 2375% | ▼▼ | 99% | 95% | 96% | 93% | 100% |
| 20241112 | 2,206 | 2,206 | 2,085 | 2,183 | 5,200 | -24 | 99% | 99% | 55% | ▼▼▼ | 98% | 96% | 97% | 92% | 100% |
| 20241113 | 2,182 | 2,182 | 2,145 | 2,145 | 2,200 | -38 | 98% | 98% | 42% | ▼▼▼▼ | 102% | 98% | 100% | 91% | 100% |
| 20241114 | 2,120 | 2,163 | 2,116 | 2,163 | 700 | 18 | 101% | 102% | 32% | ▲ | 97% | 96% | 98% | 91% | 101% |
| 20241115 | 2,163 | 2,163 | 2,080 | 2,100 | 3,300 | -63 | 97% | 97% | 471% | ▼ | 99% | 99% | 101% | 89% | 100% |
| 20241118 | 2,100 | 2,102 | 2,076 | 2,076 | 5,900 | -24 | 99% | 99% | 179% | ▼▼ | 100% | 100% | 102% | 88% | 100% |
| 20241119 | 2,085 | 2,085 | 2,078 | 2,084 | 1,900 | 8 | 100% | 100% | 32% | ▲ | 101% | 101% | 104% | 88% | 100% |
| 20241120 | 2,063 | 2,083 | 2,055 | 2,083 | 7,300 | -1 | 100% | 101% | 384% | ▼ | 100% | 101% | 104% | 89% | 100% |
| 20241121 | 2,057 | 2,071 | 2,057 | 2,058 | 4,200 | -25 | 99% | 100% | 58% | ▼▼ | 100% | 101% | 103% | 88% | 100% |
| 20241122 | 2,068 | 2,069 | 2,055 | 2,069 | 2,500 | 11 | 101% | 100% | 60% | ▲ | 100% | 100% | 103% | 88% | 101% |
| 20241125 | 2,080 | 2,089 | 2,075 | 2,089 | 1,200 | 20 | 101% | 100% | 48% | ▲▲ | 100% | 101% | 103% | 89% | 102% |
| 20241126 | 2,087 | 2,088 | 2,055 | 2,086 | 2,700 | -3 | 100% | 100% | 225% | ▼ | 100% | 102% | 103% | 89% | 101% |
| 20241127 | 2,078 | 2,081 | 2,062 | 2,081 | 700 | -5 | 100% | 100% | 26% | ▼▼ | 100% | 102% | 103% | 89% | 101% |
| 20241128 | 2,079 | 2,089 | 2,079 | 2,089 | 700 | 8 | 100% | 100% | 100% | ▲ | 99% | 99% | 102% | 89% | 102% |
| 20241129 | 2,105 | 2,105 | 2,086 | 2,086 | 2,800 | -3 | 100% | 99% | 400% | ▼ | 101% | 100% | 102% | 89% | 101% |
| 20241202 | 2,099 | 2,116 | 2,086 | 2,115 | 3,900 | 29 | 101% | 101% | 139% | ▲ | 100% | 99% | 101% | 90% | 103% |
| 20241203 | 2,120 | 2,144 | 2,115 | 2,116 | 2,000 | 1 | 100% | 100% | 51% | ▲▲ | 99% | 99% | 101% | 90% | 103% |
| 20241204 | 2,117 | 2,117 | 2,094 | 2,094 | 6,900 | -22 | 99% | 99% | 345% | ▼ | 100% | 102% | 103% | 89% | 102% |
| 20241205 | 2,073 | 2,096 | 2,073 | 2,076 | 3,700 | -18 | 99% | 100% | 54% | ▼▼ | 101% | 103% | 0% | 89% | 101% |
| 20241206 | 2,076 | 2,092 | 2,070 | 2,091 | 4,300 | 15 | 101% | 101% | 116% | ▲ | 100% | 102% | 0% | 95% | 102% |
| 20241209 | 2,081 | 2,091 | 2,081 | 2,091 | 1,000 | 0 | 100% | 100% | 23% | -- | 100% | 102% | 0% | 96% | 102% |
| 20241210 | 2,083 | 2,104 | 2,083 | 2,085 | 4,400 | -6 | 100% | 100% | 440% | ▼ | 101% | 102% | 0% | 96% | 101% |
| 20241211 | 2,086 | 2,105 | 2,086 | 2,105 | 1,200 | 20 | 101% | 101% | 27% | ▲ | 101% | 101% | 0% | 97% | 102% |
| 20241213 | 2,105 | 2,130 | 2,105 | 2,130 | 300 | 25 | 101% | 101% | 25% | ▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241216 | 2,129 | 2,129 | 2,101 | 2,120 | 400 | -10 | 100% | 100% | 133% | ▼ | 101% | 102% | 0% | 100% | 103% |
| 20241217 | 2,102 | 2,125 | 2,102 | 2,125 | 200 | 5 | 100% | 101% | 50% | ▲ | 101% | 0% | 0% | 100% | 103% |
| 20241218 | 2,120 | 2,137 | 2,103 | 2,136 | 1,300 | 11 | 101% | 101% | 650% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 2,134 | 2,136 | 2,133 | 2,134 | 1,200 | -2 | 100% | 100% | 92% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241220 | 2,135 | 2,150 | 2,120 | 2,140 | 1,000 | 6 | 100% | 100% | 83% | ▲ | % | % | % | 100% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 07:20:12 |
| 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 |
| 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 |