| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,167 | 2,167 | 2,149 | 2,149 | 200 | -18 | 99% | 99% | 13% | ▼ | 102% | 97% | 99% | 97% | 102% |
| 20240726 | 2,111 | 2,150 | 2,111 | 2,150 | 300 | 1 | 100% | 102% | 150% | ▲ | 100% | 93% | 97% | 97% | 102% |
| 20240729 | 2,149 | 2,150 | 2,149 | 2,150 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 87% | 96% | 97% | 102% |
| 20240730 | 2,176 | 2,176 | 2,176 | 2,176 | 100 | 26 | 101% | 100% | 50% | ▲ | 98% | 97% | 101% | 98% | 104% |
| 20240801 | 2,076 | 2,076 | 2,042 | 2,042 | 300 | -134 | 94% | 98% | 300% | ▼ | 97% | 98% | 102% | 93% | 100% |
| 20240802 | 2,050 | 2,051 | 1,995 | 1,995 | 4,800 | -47 | 98% | 97% | 1600% | ▼ | 101% | 106% | 109% | 90% | 100% |
| 20240805 | 1,888 | 1,993 | 1,860 | 1,900 | 2,000 | -95 | 95% | 101% | 42% | ▼▼ | 101% | 107% | 109% | 87% | 100% |
| 20240806 | 1,872 | 1,902 | 1,872 | 1,890 | 1,100 | -10 | 99% | 101% | 55% | ▼▼▼ | 106% | 107% | 107% | 86% | 100% |
| 20240807 | 1,890 | 2,009 | 1,890 | 2,009 | 1,500 | 119 | 106% | 106% | 136% | ▲ | 100% | 100% | 101% | 92% | 106% |
| 20240808 | 2,008 | 2,008 | 2,000 | 2,000 | 300 | -9 | 100% | 100% | 20% | ▼ | 100% | 105% | 101% | 91% | 106% |
| 20240809 | 2,000 | 2,018 | 2,000 | 2,000 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 105% | 101% | 91% | 106% |
| 20240814 | 2,000 | 2,020 | 2,000 | 2,001 | 500 | 1 | 100% | 100% | 100% | ▲ | 100% | 104% | 100% | 92% | 106% |
| 20240815 | 2,017 | 2,017 | 2,017 | 2,017 | 100 | 16 | 101% | 100% | 20% | ▲ | 99% | 102% | 100% | 92% | 107% |
| 20240816 | 2,024 | 2,024 | 2,007 | 2,007 | 300 | -10 | 100% | 99% | 300% | ▼ | 104% | 101% | 99% | 92% | 106% |
| 20240819 | 2,017 | 2,094 | 2,017 | 2,094 | 800 | 87 | 104% | 104% | 267% | ▲ | 101% | 98% | 96% | 96% | 111% |
| 20240820 | 2,071 | 2,090 | 2,024 | 2,090 | 1,100 | -4 | 100% | 101% | 138% | ▼ | 99% | 97% | 95% | 96% | 111% |
| 20240823 | 2,089 | 2,089 | 2,060 | 2,060 | 400 | -30 | 99% | 99% | 36% | ▼▼ | 99% | 99% | 97% | 94% | 109% |
| 20240826 | 2,047 | 2,058 | 2,033 | 2,033 | 300 | -27 | 99% | 99% | 75% | ▼▼▼ | 100% | 100% | 101% | 93% | 108% |
| 20240827 | 2,035 | 2,035 | 2,029 | 2,029 | 500 | -4 | 100% | 100% | 167% | ▼▼▼▼ | 100% | 100% | 102% | 93% | 107% |
| 20240828 | 2,031 | 2,031 | 2,029 | 2,029 | 400 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 102% | 93% | 107% |
| 20240830 | 2,031 | 2,031 | 2,028 | 2,029 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 101% | 93% | 107% |
| 20240902 | 2,034 | 2,034 | 2,026 | 2,026 | 700 | -3 | 100% | 100% | 175% | ▼ | 100% | 98% | 102% | 93% | 107% |
| 20240903 | 2,026 | 2,026 | 2,025 | 2,025 | 200 | -1 | 100% | 100% | 29% | ▼▼ | 100% | 98% | 102% | 93% | 107% |
| 20240904 | 2,025 | 2,026 | 2,025 | 2,026 | 500 | 1 | 100% | 100% | 250% | ▲ | 99% | 98% | 102% | 97% | 107% |
| 20240905 | 2,025 | 2,025 | 2,005 | 2,005 | 500 | -21 | 99% | 99% | 100% | ▼ | 98% | 96% | 103% | 96% | 106% |
| 20240906 | 2,004 | 2,004 | 1,971 | 1,971 | 800 | -34 | 98% | 98% | 160% | ▼▼ | 100% | 97% | 103% | 94% | 104% |
| 20240910 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 19 | 101% | 100% | 13% | ▲ | 99% | 98% | 103% | 95% | 105% |
| 20240911 | 1,994 | 1,994 | 1,980 | 1,980 | 1,700 | -10 | 99% | 99% | 1700% | ▼ | 99% | 103% | 105% | 95% | 100% |
| 20240912 | 1,944 | 1,959 | 1,920 | 1,931 | 1,400 | -49 | 98% | 99% | 82% | ▼▼ | 99% | 102% | 104% | 92% | 100% |
| 20240913 | 1,946 | 1,946 | 1,923 | 1,931 | 1,100 | 0 | 100% | 99% | 79% | -- | 100% | 106% | 104% | 92% | 100% |
| 20240917 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | -1 | 100% | 100% | 9% | ▼ | 100% | 106% | 103% | 92% | 100% |
| 20240919 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 20 | 101% | 100% | 200% | ▲ | 101% | 104% | 102% | 93% | 101% |
| 20240920 | 1,979 | 2,000 | 1,955 | 1,993 | 1,500 | 43 | 102% | 101% | 750% | ▲▲ | 100% | 102% | 102% | 95% | 103% |
| 20240924 | 2,000 | 2,000 | 1,989 | 1,993 | 1,000 | 0 | 100% | 100% | 67% | -- | 102% | 102% | 102% | 95% | 103% |
| 20240925 | 2,000 | 2,045 | 2,000 | 2,045 | 1,200 | 52 | 103% | 102% | 120% | ▲ | 101% | 100% | 100% | 98% | 106% |
| 20240926 | 2,045 | 2,063 | 2,045 | 2,063 | 900 | 18 | 101% | 101% | 75% | ▲▲ | 99% | 98% | 99% | 100% | 107% |
| 20240927 | 2,063 | 2,063 | 2,045 | 2,045 | 300 | -18 | 99% | 99% | 33% | ▼ | 100% | 98% | 100% | 99% | 106% |
| 20240930 | 2,044 | 2,044 | 2,044 | 2,044 | 100 | -1 | 100% | 100% | 33% | ▼▼ | 100% | 98% | 100% | 99% | 106% |
| 20241001 | 2,040 | 2,040 | 2,040 | 2,040 | 200 | -4 | 100% | 100% | 200% | ▼▼▼ | 100% | 99% | 0% | 99% | 106% |
| 20241002 | 2,030 | 2,030 | 2,030 | 2,030 | 100 | -10 | 100% | 100% | 50% | ▼▼▼▼ | 100% | 101% | 0% | 98% | 105% |
| 20241003 | 2,000 | 2,042 | 2,000 | 2,007 | 1,100 | -23 | 99% | 100% | 1100% | ▼▼▼▼▼ | 98% | 98% | 0% | 97% | 104% |
| 20241004 | 2,044 | 2,044 | 2,005 | 2,005 | 1,800 | -2 | 100% | 98% | 164% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 97% | 104% |
| 20241007 | 2,007 | 2,007 | 2,007 | 2,007 | 200 | 2 | 100% | 100% | 11% | ▲ | 100% | 100% | 0% | 97% | 104% |
| 20241009 | 2,007 | 2,007 | 2,007 | 2,007 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 0% | 97% | 104% |
| 20241010 | 2,007 | 2,010 | 2,007 | 2,010 | 400 | 3 | 100% | 100% | 200% | ▲ | 100% | 102% | 0% | 97% | 104% |
| 20241011 | 2,008 | 2,008 | 2,006 | 2,006 | 300 | -4 | 100% | 100% | 75% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20241015 | 2,008 | 2,008 | 2,002 | 2,005 | 1,300 | -1 | 100% | 100% | 433% | ▼▼ | 100% | 0% | 0% | 97% | 104% |
| 20241021 | 2,005 | 2,010 | 2,004 | 2,005 | 1,000 | 0 | 100% | 100% | 77% | -- | 101% | 0% | 0% | 97% | 104% |
| 20241022 | 2,010 | 2,040 | 2,010 | 2,040 | 500 | 35 | 102% | 101% | 50% | ▲ | % | % | % | 99% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-23 01:24:29 |