[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:244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,351 | 1,438 | 1,351 | 1,420 | 32,100 | 20,800 | 99% | ▼ | 7777 | 0 | 1 | 99% | 6% |
| 20251117 | 1,420 | 1,420 | 1,393 | 1,398 | 5,500 | -26,600 | 98% | ▼▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251118 | 1,400 | 1,404 | 1,350 | 1,377 | 9,900 | 4,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251119 | 1,390 | 1,416 | 1,380 | 1,395 | 36,000 | 26,100 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251120 | 1,412 | 1,417 | 1,404 | 1,416 | 6,500 | -29,500 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251121 | 1,415 | 1,427 | 1,407 | 1,411 | 15,300 | 8,800 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20251125 | 1,427 | 1,434 | 1,416 | 1,420 | 18,500 | 3,200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251126 | 1,429 | 1,456 | 1,421 | 1,454 | 28,500 | 10,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251127 | 1,447 | 1,454 | 1,434 | 1,439 | 16,400 | -12,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251128 | 1,442 | 1,458 | 1,435 | 1,435 | 21,700 | 5,300 | 100% | ▼▼ | 1177 | 0 | 0 | 99% | 5% |
| 20251201 | 1,435 | 1,435 | 1,412 | 1,435 | 7,200 | -14,500 | 100% | -- | 8885 | 0 | 0 | 99% | 5% |
| 20251202 | 1,435 | 1,435 | 1,415 | 1,433 | 7,700 | 500 | 100% | ▼ | 4147 | 0 | 0 | 99% | 4% |
| 20251203 | 1,426 | 1,428 | 1,412 | 1,412 | 7,700 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251204 | 1,407 | 1,422 | 1,403 | 1,412 | 7,100 | -600 | 100% | -- | 8885 | 0 | 0 | 97% | 3% |
| 20251205 | 1,408 | 1,413 | 1,400 | 1,406 | 8,100 | 1,000 | 100% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251208 | 1,403 | 1,403 | 1,373 | 1,394 | 4,300 | -3,800 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251209 | 1,381 | 1,397 | 1,381 | 1,390 | 7,100 | 2,800 | 100% | ▼▼▼ | 7177 | 0 | 0 | 96% | 1% |
| 20251210 | 1,388 | 1,401 | 1,382 | 1,395 | 5,000 | -2,100 | 100% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251211 | 1,408 | 1,408 | 1,364 | 1,364 | 13,700 | 8,700 | 98% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251212 | 1,376 | 1,392 | 1,369 | 1,383 | 9,400 | -4,300 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251215 | 1,366 | 1,383 | 1,362 | 1,375 | 3,800 | -5,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 496,300 | 8,300 | 434,100 | 0 | 62,200 | 8,300 |
| 2025-11-28 | 494,600 | 8,900 | 434,200 | 0 | 60,400 | 8,900 |
| 2025-11-21 | 501,500 | 9,200 | 442,300 | 0 | 59,200 | 9,200 |
| 2025-11-14 | 507,000 | 12,300 | 423,500 | 0 | 83,500 | 12,300 |