[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:250億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260410 | 1,285 | 1,313 | 1,281 | 1,299 | 3,600 | -3,900 | 100% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20260413 | 1,270 | 1,301 | 1,270 | 1,294 | 5,000 | 1,400 | 100% | ▼ | 7777 | 0 | 3 | 100% | 11% |
| 20260414 | 1,301 | 1,323 | 1,293 | 1,315 | 12,300 | 7,300 | 102% | ▲ | 1111 | 0 | 6 | 100% | 13% |
| 20260415 | 1,320 | 1,350 | 1,320 | 1,335 | 4,800 | -7,500 | 102% | ▲▲ | 2222 | 0 | 7 | 100% | 15% |
| 20260416 | 1,337 | 1,368 | 1,337 | 1,359 | 5,300 | 500 | 102% | ▲▲▲ | 1111 | 0 | 15 | 100% | 17% |
| 20260417 | 1,356 | 1,368 | 1,350 | 1,359 | 4,300 | -1,000 | 100% | -- | 5225 | 0 | 0 | 100% | 17% |
| 20260420 | 1,360 | 1,372 | 1,360 | 1,363 | 3,400 | -900 | 100% | ▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260421 | 1,370 | 1,380 | 1,361 | 1,372 | 4,700 | 1,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 17% |
| 20260422 | 1,380 | 1,380 | 1,330 | 1,368 | 9,500 | 4,800 | 100% | ▼ | 4717 | 0 | 0 | 100% | 14% |
| 20260423 | 1,360 | 1,400 | 1,347 | 1,400 | 13,500 | 4,000 | 102% | ▲ | 1171 | 0 | 0 | 100% | 15% |
| 20260424 | 1,389 | 1,413 | 1,389 | 1,397 | 9,100 | -4,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 15% |
| 20260427 | 1,390 | 1,400 | 1,363 | 1,389 | 22,500 | 13,400 | 99% | ▼▼ | 7717 | 0 | 0 | 99% | 11% |
| 20260428 | 1,386 | 1,394 | 1,384 | 1,384 | 1,600 | -20,900 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 11% |
| 20260430 | 1,409 | 1,409 | 1,381 | 1,397 | 4,800 | 3,200 | 101% | ▲ | 1711 | 0 | 0 | 100% | 12% |
| 20260501 | 1,382 | 1,382 | 1,339 | 1,361 | 10,800 | 6,000 | 97% | ▼ | 7777 | 0 | 0 | 97% | 9% |
| 20260507 | 1,368 | 1,389 | 1,368 | 1,375 | 6,900 | -3,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 10% |
| 20260508 | 1,372 | 1,372 | 1,360 | 1,365 | 3,900 | -3,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20260511 | 1,362 | 1,373 | 1,360 | 1,366 | 4,400 | 500 | 100% | ▲ | 1471 | 0 | 0 | 98% | 6% |
| 20260512 | 1,366 | 1,410 | 1,366 | 1,410 | 9,400 | 5,000 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 314,200 | 2,500 | 252,900 | 0 | 61,300 | 2,500 |
| 2026-04-24 | 306,200 | 2,300 | 244,300 | 0 | 61,900 | 2,300 |
| 2026-04-17 | 294,600 | 1,100 | 233,200 | 0 | 61,400 | 1,100 |
| 2026-04-10 | 289,700 | 1,000 | 224,800 | 0 | 64,900 | 1,000 |