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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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% | 95% | 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% | 95% | 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% | 100% | 96% | 101% |
20250401 | 2,240 | 2,240 | 2,223 | 2,223 | 600 | -49 | 98% | 99% | 46% | ▼▼▼ | 102% | 94% | 101% | 94% | 100% |
20250402 | 2,223 | 2,262 | 2,223 | 2,262 | 500 | 39 | 102% | 102% | 83% | ▲ | 100% | 98% | 101% | 96% | 102% |
20250403 | 2,220 | 2,230 | 2,210 | 2,210 | 2,600 | -52 | 98% | 100% | 520% | ▼ | 98% | 100% | 104% | 93% | 100% |
20250404 | 2,160 | 2,160 | 2,062 | 2,116 | 2,100 | -94 | 96% | 98% | 81% | ▼▼ | 103% | 111% | 113% | 89% | 100% |
20250408 | 1,971 | 2,090 | 1,971 | 2,023 | 3,400 | -93 | 96% | 103% | 162% | ▼▼▼ | 97% | 103% | 104% | 86% | 100% |
20250409 | 2,158 | 2,158 | 2,060 | 2,100 | 1,800 | 77 | 104% | 97% | 53% | ▲ | 100% | 102% | 103% | 89% | 104% |
20250410 | 2,170 | 2,200 | 2,110 | 2,170 | 2,000 | 70 | 103% | 100% | 111% | ▲▲ | 100% | 102% | 105% | 92% | 107% |
20250411 | 2,168 | 2,168 | 2,168 | 2,168 | 300 | -2 | 100% | 100% | 15% | ▼ | 99% | 99% | 105% | 92% | 107% |
20250414 | 2,199 | 2,215 | 2,183 | 2,183 | 1,400 | 15 | 101% | 99% | 467% | ▲ | 104% | 105% | 109% | 92% | 108% |
20250415 | 2,133 | 2,222 | 2,133 | 2,222 | 200 | 39 | 102% | 104% | 14% | ▲▲ | 100% | 101% | 104% | 94% | 110% |
20250416 | 2,222 | 2,222 | 2,222 | 2,222 | 100 | 0 | 100% | 100% | 50% | -- | 98% | 100% | 104% | 94% | 110% |
20250417 | 2,229 | 2,229 | 2,179 | 2,179 | 200 | -43 | 98% | 98% | 200% | ▼ | 100% | 102% | 109% | 92% | 108% |
20250418 | 2,179 | 2,182 | 2,179 | 2,182 | 200 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 108% | 92% | 108% |
20250421 | 2,232 | 2,232 | 2,231 | 2,231 | 300 | 49 | 102% | 100% | 150% | ▲▲ | 100% | 100% | 109% | 94% | 110% |
20250422 | 2,232 | 2,437 | 2,232 | 2,237 | 6,000 | 6 | 100% | 100% | 2000% | ▲▲▲ | 98% | 99% | 108% | 95% | 111% |
20250423 | 2,261 | 2,311 | 2,211 | 2,216 | 3,200 | -21 | 99% | 98% | 53% | ▼ | 100% | 100% | 109% | 94% | 110% |
20250425 | 2,231 | 2,282 | 2,229 | 2,229 | 800 | 13 | 101% | 100% | 25% | ▲ | 100% | 100% | 110% | 94% | 110% |
20250428 | 2,233 | 2,244 | 2,233 | 2,233 | 300 | 4 | 100% | 100% | 38% | ▲▲ | 100% | 100% | 113% | 96% | 110% |
20250430 | 2,233 | 2,233 | 2,183 | 2,232 | 800 | -1 | 100% | 100% | 267% | ▼ | 101% | 102% | 116% | 98% | 110% |
20250501 | 2,206 | 2,227 | 2,206 | 2,227 | 300 | -5 | 100% | 101% | 38% | ▼▼ | 100% | 103% | 116% | 98% | 110% |
20250502 | 2,222 | 2,254 | 2,216 | 2,216 | 1,100 | -11 | 100% | 100% | 367% | ▼▼▼ | 101% | 104% | 118% | 98% | 110% |
20250507 | 2,218 | 2,243 | 2,218 | 2,235 | 600 | 19 | 101% | 101% | 55% | ▲ | 101% | 104% | 118% | 100% | 110% |
20250508 | 2,217 | 2,230 | 2,217 | 2,230 | 200 | -5 | 100% | 101% | 33% | ▼ | 101% | 104% | 117% | 100% | 110% |
20250509 | 2,230 | 2,255 | 2,230 | 2,244 | 1,000 | 14 | 101% | 101% | 500% | ▲ | 100% | 102% | 115% | 100% | 111% |
20250512 | 2,284 | 2,293 | 2,270 | 2,287 | 1,800 | 43 | 102% | 100% | 180% | ▲▲ | 100% | 104% | 114% | 100% | 109% |
20250513 | 2,298 | 2,315 | 2,275 | 2,304 | 1,600 | 17 | 101% | 100% | 89% | ▲▲▲ | 99% | 103% | 113% | 100% | 106% |
20250514 | 2,320 | 2,320 | 2,257 | 2,300 | 1,900 | -4 | 100% | 99% | 119% | ▼ | 99% | 103% | 112% | 100% | 106% |
20250515 | 2,344 | 2,360 | 2,279 | 2,319 | 16,900 | 19 | 101% | 99% | 889% | ▲ | 100% | 105% | 113% | 100% | 106% |
20250516 | 2,322 | 2,335 | 2,280 | 2,319 | 7,800 | 0 | 100% | 100% | 46% | -- | 101% | 103% | 111% | 100% | 106% |
20250519 | 2,359 | 2,660 | 2,300 | 2,380 | 91,100 | 61 | 103% | 101% | 1168% | ▲ | 100% | 102% | 110% | 100% | 109% |
20250520 | 2,391 | 2,447 | 2,391 | 2,401 | 6,300 | 21 | 101% | 100% | 7% | ▲▲ | 100% | 102% | 107% | 100% | 110% |
20250521 | 2,405 | 2,430 | 2,400 | 2,403 | 3,900 | 2 | 100% | 100% | 62% | ▲▲▲ | 100% | 102% | 105% | 100% | 110% |
20250522 | 2,443 | 2,458 | 2,406 | 2,437 | 3,100 | 34 | 101% | 100% | 79% | ▲▲▲▲ | 100% | 103% | 105% | 100% | 110% |
20250523 | 2,438 | 2,440 | 2,438 | 2,440 | 500 | 3 | 100% | 100% | 16% | ▲▲▲▲▲ | 99% | 104% | 0% | 100% | 110% |
20250526 | 2,465 | 2,468 | 2,443 | 2,444 | 900 | 4 | 100% | 99% | 180% | ▲▲▲▲▲▲ | 100% | 105% | 0% | 100% | 110% |
20250527 | 2,444 | 2,467 | 2,444 | 2,448 | 900 | 4 | 100% | 100% | 100% | ▲▲▲▲▲▲▲ | 102% | 107% | 0% | 100% | 110% |
20250528 | 2,443 | 2,485 | 2,439 | 2,485 | 1,400 | 37 | 102% | 102% | 156% | ▲▲▲▲▲▲▲▲ | 101% | 105% | 0% | 100% | 112% |
20250529 | 2,497 | 2,518 | 2,482 | 2,518 | 2,000 | 33 | 101% | 101% | 143% | ▲▲▲▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 114% |
20250530 | 2,540 | 2,560 | 2,521 | 2,560 | 3,600 | 42 | 102% | 101% | 180% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 116% |
20250602 | 2,560 | 2,580 | 2,560 | 2,572 | 2,000 | 12 | 100% | 100% | 56% | ▲▲▲▲▲▲▲▲▲▲▲ | 102% | 100% | 0% | 100% | 116% |
20250603 | 2,572 | 2,647 | 2,572 | 2,620 | 3,700 | 48 | 102% | 102% | 185% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 98% | 0% | 0% | 100% | 117% |
20250604 | 2,625 | 2,645 | 2,582 | 2,582 | 2,100 | -38 | 99% | 98% | 57% | ▼ | 100% | 0% | 0% | 99% | 116% |
20250605 | 2,580 | 2,582 | 2,530 | 2,576 | 2,100 | -6 | 100% | 100% | 100% | ▼▼ | 100% | 0% | 0% | 98% | 115% |
20250606 | 2,557 | 2,630 | 2,531 | 2,562 | 2,900 | -14 | 99% | 100% | 138% | ▼▼▼ | % | % | % | 98% | 112% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 48,700 | 0 | 37,000 | 0 | 11,700 |
2025-05-23 | 0 | 46,700 | 0 | 36,000 | 0 | 10,700 |
2025-05-16 | 0 | 45,900 | 0 | 33,000 | 0 | 12,900 |
2025-05-09 | 0 | 36,300 | 0 | 26,300 | 0 | 10,000 |
2025-05-02 | 0 | 36,000 | 0 | 26,100 | 0 | 9,900 |
2025-04-25 | 0 | 35,500 | 0 | 25,500 | 0 | 10,000 |
2025-04-18 | 0 | 34,600 | 0 | 23,900 | 0 | 10,700 |
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
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 | 2025-06-07 16:22:54 |
3945 | 2 | 2025.06.05株主総会第88回定時株主総会招集ご通知及び株主総会資料 | 2025-06-05 09:30:04 |
3945 | 2 | 2025.05.14その他IR資料臨時報告書(特別損失の計上及び法人税等調整額の計上) | 2025-05-14 18:31:54 |
3945 | 2 | 2025.05.14決算短信2025年3月期 決算短信〔日本基準〕(連結) | 2025-05-14 18:31:50 |
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 |