[4487]スペースマ:【シェア】空きスペースの時間貸し仲介サイトを
Yahoo!
【グロース/情報･通信業】
売上高:19700
当期純利益:1810
総資産:25300
時価:47億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|
| 20250818 | 413 | 424 | 407 | 410 | 80,000 | -77,000 | 100% | ▼▼ | 2288 | 0 | 0 | 94% | 3% |
| 20250812 | 425 | 435 | 418 | 425 | 62,900 | -70,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250804 | 406 | 414 | 405 | 411 | 9,500 | -66,300 | 99% | ▼ | 8288 | 0 | 7 | 98% | 11% |
| 20250819 | 417 | 417 | 406 | 407 | 36,800 | -43,200 | 99% | ▼▼▼ | 8828 | 0 | 0 | 94% | 1% |
| 20250813 | 425 | 430 | 422 | 428 | 33,300 | -29,600 | 101% | ▲▲▲▲ | 8252 | 0 | 0 | 100% | 15% |
| 20250821 | 394 | 397 | 382 | 385 | 38,400 | -21,400 | 98% | ▼▼▼▼▼ | 8888 | 0 | 3 | 89% | 0% |
| 20250826 | 415 | 419 | 407 | 414 | 18,900 | -17,200 | 100% | ▼ | 2228 | 0 | 0 | 95% | 8% |
| 20250822 | 393 | 399 | 385 | 393 | 26,400 | -12,000 | 102% | ▲ | 2282 | 0 | 2 | 90% | 2% |
| 20250729 | 408 | 408 | 401 | 404 | 15,000 | -11,800 | 99% | ▼ | 8828 | 0 | 12 | 97% | 9% |
| 20250827 | 410 | 412 | 403 | 403 | 14,300 | -4,600 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 5% |
| 20250728 | 405 | 410 | 402 | 408 | 26,800 | -2,900 | 100% | ▲ | 5882 | 0 | 12 | 98% | 10% |
| 20250806 | 416 | 420 | 410 | 413 | 15,500 | -1,600 | 100% | ▼ | 2888 | 0 | 0 | 99% | 11% |
| 20250731 | 406 | 410 | 401 | 409 | 21,800 | -300 | 101% | ▲ | 2252 | 0 | 9 | 98% | 10% |
| 20250807 | 413 | 417 | 411 | 416 | 17,100 | 1,600 | 101% | ▲ | 7171 | 0 | 5 | 100% | 12% |
| 20250730 | 406 | 406 | 399 | 403 | 22,100 | 7,100 | 100% | ▼▼ | 7777 | 0 | 10 | 96% | 9% |
| 20250805 | 418 | 418 | 411 | 415 | 17,100 | 7,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 12% |
| 20250825 | 399 | 418 | 399 | 415 | 36,100 | 9,700 | 106% | ▲▲ | 1111 | 0 | 0 | 95% | 8% |
| 20250828 | 400 | 400 | 394 | 396 | 31,600 | 17,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 3% |
| 20250820 | 411 | 411 | 394 | 394 | 59,800 | 23,000 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250801 | 409 | 421 | 404 | 414 | 75,800 | 54,000 | 101% | ▲▲ | 1111 | 0 | 9 | 99% | 12% |
| 20250815 | 418 | 421 | 402 | 412 | 157,000 | 59,700 | 95% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250814 | 426 | 440 | 423 | 435 | 97,300 | 64,000 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250808 | 417 | 426 | 401 | 421 | 133,500 | 116,400 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 13% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|
| 2025-08-01 | 264,300 | 100 | 97,200 | 100 | 167,100 | 0 |
| 2025-08-08 | 264,600 | 0 | 101,600 | 0 | 163,000 | 0 |
| 2025-08-15 | 301,600 | 0 | 123,500 | 0 | 178,100 | 0 |
| 2025-08-22 | 306,000 | 0 | 136,800 | 0 | 169,200 | 0 |
EDINET