[7030]スプリックス:【個別指導塾】ＩTを活用した教材で指導立地は首都圏が中心
Yahoo! 【スタンダード/33サービス業】 売上高:318600 当期純利益:5000 総資産:204480 時価:216億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 1,264 | 1,268 | 1,245 | 1,268 | 6,500 | -5,700 | 101% | ▲ | 8282 | 0 | 8 | 92% | 1% |
| 20260204 | 1,268 | 1,268 | 1,207 | 1,207 | 27,200 | 20,700 | 95% | ▼ | 4717 | 0 | 7 | 87% | 0% |
| 20260205 | 1,194 | 1,265 | 1,153 | 1,233 | 10,000 | -17,200 | 102% | ▲ | 8882 | 0 | 2 | 89% | 2% |
| 20260206 | 1,233 | 1,285 | 1,227 | 1,285 | 5,100 | -4,900 | 104% | ▲▲ | 2222 | 0 | 4 | 93% | 6% |
| 20260209 | 1,305 | 1,305 | 1,262 | 1,270 | 3,400 | -1,700 | 99% | ▼ | 2228 | 0 | 4 | 92% | 5% |
| 20260210 | 1,272 | 1,298 | 1,272 | 1,289 | 1,800 | -1,600 | 101% | ▲ | 8282 | 0 | 3 | 94% | 7% |
| 20260212 | 1,280 | 1,316 | 1,280 | 1,316 | 18,400 | 16,600 | 102% | ▲▲ | 1111 | 0 | 2 | 96% | 9% |
| 20260213 | 1,436 | 1,436 | 1,300 | 1,403 | 54,400 | 36,000 | 107% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260216 | 1,403 | 1,403 | 1,360 | 1,391 | 14,600 | -39,800 | 99% | ▼ | 8288 | 0 | 0 | 99% | 15% |
| 20260217 | 1,389 | 1,410 | 1,352 | 1,352 | 7,900 | -6,700 | 97% | ▼▼ | 2888 | 0 | 0 | 96% | 12% |
| 20260218 | 1,352 | 1,378 | 1,350 | 1,350 | 8,000 | 100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 12% |
| 20260219 | 1,353 | 1,359 | 1,325 | 1,350 | 14,200 | 6,200 | 100% | -- | 7714 | 0 | 0 | 96% | 12% |
| 20260220 | 1,346 | 1,357 | 1,328 | 1,349 | 5,300 | -8,900 | 100% | ▼ | 8288 | 0 | 0 | 96% | 12% |
| 20260224 | 1,346 | 1,373 | 1,325 | 1,372 | 60,200 | 54,900 | 102% | ▲ | 1741 | 10 | 0 | 98% | 14% |
| 20260225 | 1,400 | 1,400 | 1,367 | 1,369 | 9,500 | -50,700 | 100% | ▼ | 2228 | 0 | 0 | 98% | 13% |
| 20260226 | 1,370 | 1,380 | 1,351 | 1,361 | 7,500 | -2,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 13% |
| 20260227 | 1,361 | 1,375 | 1,345 | 1,345 | 6,200 | -1,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20260302 | 1,315 | 1,337 | 1,259 | 1,283 | 28,900 | 22,700 | 95% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 6% |
| 20260303 | 1,253 | 1,272 | 1,155 | 1,229 | 100,300 | 71,400 | 96% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 2% |
| 20260304 | 1,216 | 1,240 | 1,195 | 1,231 | 17,000 | -83,300 | 100% | ▲ | 8282 | 0 | 0 | 88% | 2% |
| 20260305 | 1,212 | 1,258 | 1,212 | 1,258 | 6,300 | -10,700 | 102% | ▲▲ | 2282 | 0 | 0 | 90% | 4% |
| 20260306 | 1,253 | 1,253 | 1,189 | 1,216 | 13,900 | 7,600 | 97% | ▼ | 7717 | 0 | 0 | 87% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 286,700 | 600 | 228,300 | 0 | 58,400 | 600 |
| 2026-02-20 | 520,400 | 600 | 457,900 | 0 | 62,500 | 600 |
| 2026-02-13 | 517,000 | 800 | 454,300 | 0 | 62,700 | 800 |
| 2026-02-06 | 508,100 | 500 | 440,800 | 0 | 67,300 | 500 |