| 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 | 394 | 394 | 384 | 387 | 29,900 | -3 | 99% | 98% | 150% | ▼ | 99% | 106% | 103% | 99% | 119% |
| 20250311 | 380 | 385 | 360 | 378 | 43,600 | -9 | 98% | 99% | 146% | ▼▼ | 104% | 106% | 103% | 97% | 117% |
| 20250312 | 380 | 394 | 380 | 394 | 16,700 | 16 | 104% | 104% | 38% | ▲ | 99% | 101% | 98% | 100% | 122% |
| 20250313 | 399 | 403 | 396 | 397 | 24,200 | 3 | 101% | 99% | 145% | ▲▲ | 100% | 100% | 98% | 100% | 120% |
| 20250314 | 401 | 401 | 393 | 400 | 14,200 | 3 | 101% | 100% | 59% | ▲▲▲ | 101% | 98% | 98% | 100% | 118% |
| 20250317 | 401 | 407 | 401 | 404 | 10,100 | 4 | 101% | 101% | 71% | ▲▲▲▲ | 99% | 97% | 95% | 100% | 119% |
| 20250318 | 407 | 407 | 399 | 402 | 9,500 | -2 | 100% | 99% | 94% | ▼ | 100% | 97% | 95% | 100% | 117% |
| 20250319 | 404 | 405 | 399 | 403 | 8,700 | 1 | 100% | 100% | 92% | ▲ | 97% | 96% | 95% | 100% | 117% |
| 20250321 | 404 | 404 | 393 | 393 | 9,500 | -10 | 98% | 97% | 109% | ▼ | 99% | 94% | 97% | 97% | 115% |
| 20250324 | 398 | 399 | 389 | 394 | 7,900 | 1 | 100% | 99% | 83% | ▲ | 99% | 95% | 98% | 98% | 115% |
| 20250325 | 394 | 399 | 391 | 392 | 11,200 | -2 | 99% | 99% | 142% | ▼ | 98% | 99% | 98% | 97% | 110% |
| 20250326 | 394 | 394 | 387 | 387 | 11,900 | -5 | 99% | 98% | 106% | ▼▼ | 98% | 102% | 100% | 96% | 108% |
| 20250327 | 385 | 386 | 370 | 376 | 21,400 | -11 | 97% | 98% | 180% | ▼▼▼ | 99% | 103% | 102% | 93% | 104% |
| 20250328 | 376 | 379 | 369 | 374 | 11,700 | -2 | 99% | 99% | 55% | ▼▼▼▼ | 99% | 103% | 104% | 93% | 104% |
| 20250331 | 375 | 375 | 370 | 372 | 7,300 | -2 | 99% | 99% | 62% | ▼▼▼▼▼ | 105% | 101% | 104% | 92% | 103% |
| 20250401 | 375 | 400 | 375 | 392 | 13,300 | 20 | 105% | 105% | 182% | ▲ | 98% | 84% | 99% | 97% | 109% |
| 20250402 | 395 | 396 | 386 | 387 | 8,200 | -5 | 99% | 98% | 62% | ▼ | 102% | 90% | 105% | 96% | 105% |
| 20250403 | 376 | 395 | 374 | 385 | 17,300 | -2 | 99% | 102% | 211% | ▼▼ | 101% | 95% | 104% | 95% | 103% |
| 20250404 | 377 | 384 | 364 | 379 | 34,500 | -6 | 98% | 101% | 199% | ▼▼▼ | 106% | 122% | 126% | 94% | 102% |
| 20250408 | 311 | 336 | 311 | 330 | 40,900 | -49 | 87% | 106% | 119% | ▼▼▼▼ | 98% | 117% | 133% | 82% | 100% |
| 20250409 | 326 | 334 | 312 | 320 | 17,300 | -10 | 97% | 98% | 42% | ▼▼▼▼▼ | 99% | 112% | 127% | 79% | 100% |
| 20250410 | 343 | 347 | 333 | 340 | 20,900 | 20 | 106% | 99% | 121% | ▲ | 104% | 112% | 130% | 84% | 106% |
| 20250411 | 343 | 357 | 338 | 357 | 23,400 | 17 | 105% | 104% | 112% | ▲▲ | 100% | 100% | 118% | 88% | 112% |
| 20250414 | 379 | 387 | 367 | 380 | 27,200 | 23 | 106% | 100% | 116% | ▲▲▲ | 100% | 101% | 117% | 94% | 119% |
| 20250415 | 383 | 405 | 377 | 383 | 91,600 | 3 | 101% | 100% | 337% | ▲▲▲▲ | 98% | 99% | 115% | 95% | 120% |
| 20250416 | 390 | 400 | 373 | 383 | 98,000 | 0 | 100% | 98% | 107% | -- | 99% | 101% | 118% | 95% | 120% |
| 20250417 | 381 | 387 | 379 | 379 | 3,900 | -4 | 99% | 99% | 4% | ▼ | 99% | 100% | 117% | 94% | 118% |
| 20250418 | 383 | 390 | 380 | 380 | 10,600 | 1 | 100% | 99% | 272% | ▲ | 101% | 100% | 118% | 96% | 119% |
| 20250421 | 381 | 400 | 380 | 385 | 66,600 | 5 | 101% | 101% | 628% | ▲▲ | 101% | 102% | 118% | 98% | 120% |
| 20250422 | 382 | 391 | 382 | 384 | 6,400 | -1 | 100% | 101% | 10% | ▼ | 99% | 101% | 117% | 98% | 120% |
| 20250423 | 386 | 389 | 382 | 382 | 14,400 | -2 | 99% | 99% | 225% | ▼▼ | 99% | 102% | 117% | 97% | 119% |
| 20250424 | 384 | 385 | 382 | 382 | 9,100 | 0 | 100% | 99% | 63% | -- | 100% | 103% | 118% | 97% | 119% |
| 20250425 | 382 | 385 | 381 | 382 | 14,900 | 0 | 100% | 100% | 164% | -- | 102% | 103% | 118% | 97% | 119% |
| 20250428 | 384 | 390 | 384 | 390 | 8,500 | 8 | 102% | 102% | 57% | ▲ | 100% | 105% | 118% | 99% | 122% |
| 20250430 | 390 | 395 | 390 | 391 | 7,800 | 1 | 100% | 100% | 92% | ▲▲ | 99% | 110% | 117% | 100% | 122% |
| 20250501 | 395 | 396 | 392 | 393 | 6,500 | 2 | 101% | 99% | 83% | ▲▲▲ | 99% | 112% | 117% | 100% | 123% |
| 20250502 | 397 | 397 | 393 | 393 | 8,300 | 0 | 100% | 99% | 128% | -- | 102% | 114% | 119% | 100% | 123% |
| 20250507 | 390 | 421 | 390 | 396 | 114,400 | 3 | 101% | 102% | 1378% | ▲ | 102% | 111% | 117% | 100% | 124% |
| 20250508 | 400 | 415 | 400 | 409 | 28,700 | 13 | 103% | 102% | 25% | ▲▲ | 106% | 110% | 114% | 100% | 128% |
| 20250509 | 409 | 434 | 409 | 434 | 36,000 | 25 | 106% | 106% | 125% | ▲▲▲ | 104% | 105% | 108% | 100% | 136% |
| 20250512 | 430 | 447 | 430 | 446 | 48,700 | 12 | 103% | 104% | 135% | ▲▲▲▲ | 100% | 99% | 105% | 100% | 131% |
| 20250513 | 444 | 445 | 436 | 442 | 25,200 | -4 | 99% | 100% | 52% | ▼ | 101% | 100% | 106% | 99% | 124% |
| 20250514 | 439 | 445 | 435 | 445 | 15,500 | 3 | 101% | 101% | 62% | ▲ | 102% | 100% | 106% | 100% | 117% |
| 20250515 | 440 | 454 | 436 | 450 | 32,000 | 5 | 101% | 102% | 206% | ▲▲ | 93% | 100% | 105% | 100% | 119% |
| 20250516 | 442 | 450 | 410 | 410 | 55,900 | -40 | 91% | 93% | 175% | ▼ | 107% | 108% | 113% | 91% | 108% |
| 20250519 | 413 | 440 | 413 | 440 | 29,100 | 30 | 107% | 107% | 52% | ▲ | 99% | 102% | 106% | 98% | 116% |
| 20250520 | 438 | 440 | 431 | 432 | 14,200 | -8 | 98% | 99% | 49% | ▼ | 102% | 105% | 107% | 96% | 114% |
| 20250521 | 434 | 442 | 434 | 441 | 18,400 | 9 | 102% | 102% | 130% | ▲ | 99% | 103% | 104% | 98% | 115% |
| 20250522 | 444 | 445 | 439 | 441 | 13,500 | 0 | 100% | 99% | 73% | -- | 100% | 104% | 102% | 98% | 115% |
| 20250523 | 444 | 444 | 440 | 444 | 9,700 | 3 | 101% | 100% | 72% | ▲ | 101% | 104% | 0% | 99% | 116% |
| 20250526 | 444 | 447 | 443 | 447 | 14,600 | 3 | 101% | 101% | 151% | ▲▲ | 102% | 104% | 0% | 99% | 117% |
| 20250527 | 448 | 461 | 447 | 455 | 37,600 | 8 | 102% | 102% | 258% | ▲▲▲ | 100% | 102% | 0% | 100% | 119% |
| 20250528 | 459 | 461 | 453 | 457 | 21,400 | 2 | 100% | 100% | 57% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 117% |
| 20250529 | 461 | 463 | 458 | 460 | 14,200 | 3 | 101% | 100% | 66% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 118% |
| 20250530 | 460 | 464 | 459 | 461 | 16,100 | 1 | 100% | 100% | 113% | ▲▲▲▲▲▲ | 101% | 100% | 0% | 100% | 117% |
| 20250602 | 461 | 466 | 458 | 466 | 19,400 | 5 | 101% | 101% | 120% | ▲▲▲▲▲▲▲ | 98% | 97% | 0% | 100% | 119% |
| 20250603 | 468 | 468 | 457 | 460 | 49,500 | -6 | 99% | 98% | 255% | ▼ | 100% | 0% | 0% | 99% | 116% |
| 20250604 | 462 | 465 | 461 | 464 | 7,500 | 4 | 101% | 100% | 15% | ▲ | 100% | 0% | 0% | 100% | 113% |
| 20250605 | 462 | 483 | 457 | 460 | 94,000 | -4 | 99% | 100% | 1253% | ▼ | 98% | 0% | 0% | 99% | 112% |
| 20250606 | 463 | 463 | 455 | 455 | 8,500 | -5 | 99% | 98% | 9% | ▼▼ | % | % | % | 98% | 111% |
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 | 22,600 | 159,000 | 0 | 81,000 | 22,600 | 78,000 |
| 2025-05-23 | 17,200 | 161,900 | 0 | 82,200 | 17,200 | 79,700 |
| 2025-05-16 | 11,800 | 169,500 | 0 | 81,600 | 11,800 | 87,900 |
| 2025-05-09 | 11,900 | 137,700 | 0 | 77,000 | 11,900 | 60,700 |
| 2025-05-02 | 7,100 | 124,100 | 0 | 81,500 | 7,100 | 42,600 |
| 2025-04-25 | 6,900 | 127,200 | 0 | 81,900 | 6,900 | 45,300 |
| 2025-04-18 | 7,900 | 138,100 | 0 | 83,000 | 7,900 | 55,100 |
| 2025-04-11 | 5,500 | 136,800 | 0 | 82,900 | 5,500 | 53,900 |
| 2025-04-04 | 12,400 | 155,100 | 0 | 103,200 | 12,400 | 51,900 |
| 2025-03-28 | 18,600 | 157,200 | 0 | 101,500 | 18,600 | 55,700 |
| 2025-03-21 | 20,500 | 159,000 | 0 | 97,800 | 20,500 | 61,200 |
| 2025-03-14 | 20,500 | 160,200 | 0 | 98,700 | 20,500 | 61,500 |
| 2025-03-07 | 7,500 | 138,700 | 0 | 83,600 | 7,500 | 55,100 |
| 2025-02-28 | 7,000 | 138,200 | 0 | 86,500 | 7,000 | 51,700 |
| 2025-02-21 | 5,500 | 135,900 | 0 | 88,100 | 5,500 | 47,800 |
| 2025-02-14 | 9,200 | 150,700 | 0 | 88,300 | 9,200 | 62,400 |
| 2025-02-07 | 8,900 | 155,800 | 0 | 88,800 | 8,900 | 67,000 |
| 2025-01-31 | 10,500 | 163,900 | 0 | 88,600 | 10,500 | 75,300 |
| 2025-01-24 | 8,600 | 148,200 | 0 | 84,900 | 8,600 | 63,300 |
| 2025-01-17 | 8,800 | 158,300 | 0 | 88,200 | 8,800 | 70,100 |
| 2025-01-10 | 10,700 | 161,100 | 0 | 93,500 | 10,700 | 67,600 |
| 2024-12-27 | 10,000 | 173,300 | 0 | 101,800 | 10,000 | 71,500 |
| 2024-12-20 | 9,400 | 155,800 | 0 | 82,700 | 9,400 | 73,100 |
| 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 |
|---|---|---|---|
| 20250410 | 12:00 | スマートバリュー | デジタルガバメント事業の一部譲渡に伴う会社分割（新設分割）及び新設会社の株式譲渡に関するお知らせ |
| 20250410 | 12:00 | スマートバリュー | 当社の今後の成長戦略（事業譲渡及び持株会社体制への移行に関する検討開始）について |
| 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 | 2025-06-07 12:20:26 |
| 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 |