[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:233億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,381 | 1,384 | 1,365 | 1,365 | 16,300 | 12,500 | 99% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20260114 | 1,362 | 1,370 | 1,351 | 1,353 | 4,600 | -11,700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260115 | 1,355 | 1,371 | 1,355 | 1,362 | 2,200 | -2,400 | 101% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20260116 | 1,362 | 1,379 | 1,362 | 1,376 | 3,300 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260119 | 1,376 | 1,381 | 1,361 | 1,363 | 4,600 | 1,300 | 99% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20260120 | 1,363 | 1,377 | 1,362 | 1,373 | 4,100 | -500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20260121 | 1,370 | 1,373 | 1,367 | 1,373 | 1,000 | -3,100 | 100% | -- | 8225 | 0 | 0 | 98% | 5% |
| 20260122 | 1,384 | 1,384 | 1,360 | 1,372 | 2,800 | 1,800 | 100% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20260123 | 1,402 | 1,402 | 1,363 | 1,376 | 15,200 | 12,400 | 100% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260126 | 1,364 | 1,364 | 1,354 | 1,360 | 1,800 | -13,400 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260127 | 1,370 | 1,370 | 1,362 | 1,370 | 300 | -1,500 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260128 | 1,340 | 1,366 | 1,300 | 1,360 | 9,800 | 9,500 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260129 | 1,350 | 1,350 | 1,311 | 1,313 | 6,400 | -3,400 | 97% | ▼▼ | 8228 | 0 | 0 | 94% | 0% |
| 20260130 | 1,313 | 1,334 | 1,278 | 1,283 | 9,700 | 3,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260202 | 1,283 | 1,285 | 1,241 | 1,251 | 12,200 | 2,500 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260203 | 1,264 | 1,268 | 1,245 | 1,268 | 6,500 | -5,700 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20260204 | 1,268 | 1,268 | 1,207 | 1,207 | 27,200 | 20,700 | 95% | ▼ | 4717 | 0 | 0 | 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 | 0 | 92% | 5% |
| 20260210 | 1,272 | 1,298 | 1,272 | 1,289 | 1,800 | -1,600 | 101% | ▲ | 8282 | 0 | 0 | 94% | 7% |
| 20260212 | 1,280 | 1,316 | 1,280 | 1,316 | 18,400 | 16,600 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 508,100 | 500 | 440,800 | 0 | 67,300 | 500 |
| 2026-01-30 | 510,100 | 1,200 | 441,900 | 0 | 68,200 | 1,200 |
| 2026-01-23 | 507,500 | 2,800 | 444,600 | 0 | 62,900 | 2,800 |
| 2026-01-16 | 510,300 | 3,300 | 447,900 | 0 | 62,400 | 3,300 |