[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:243億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,426 | 1,444 | 1,411 | 1,435 | 15,600 | -39,500 | 100% | -- | 8825 | 0 | 0 | 99% | 9% |
| 20250930 | 1,444 | 1,445 | 1,401 | 1,407 | 12,500 | -3,100 | 98% | ▼ | 2828 | 0 | 0 | 97% | 7% |
| 20251001 | 1,410 | 1,410 | 1,353 | 1,353 | 14,700 | 2,200 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20251002 | 1,351 | 1,371 | 1,346 | 1,355 | 12,700 | -2,000 | 100% | ▲ | 8882 | 0 | 0 | 93% | 3% |
| 20251003 | 1,344 | 1,384 | 1,343 | 1,379 | 5,500 | -7,200 | 102% | ▲▲ | 2882 | 0 | 0 | 95% | 5% |
| 20251006 | 1,375 | 1,390 | 1,354 | 1,379 | 18,200 | 12,700 | 100% | -- | 1114 | 0 | 0 | 95% | 5% |
| 20251007 | 1,369 | 1,385 | 1,357 | 1,379 | 10,800 | -7,400 | 100% | -- | 8285 | 0 | 0 | 95% | 5% |
| 20251008 | 1,372 | 1,395 | 1,372 | 1,383 | 11,500 | 700 | 100% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251009 | 1,378 | 1,388 | 1,370 | 1,379 | 13,100 | 1,600 | 100% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251010 | 1,379 | 1,379 | 1,340 | 1,345 | 12,400 | -700 | 98% | ▼▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251014 | 1,332 | 1,338 | 1,314 | 1,314 | 12,600 | 200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251015 | 1,314 | 1,337 | 1,314 | 1,336 | 8,100 | -4,500 | 102% | ▲ | 8582 | 0 | 0 | 92% | 2% |
| 20251016 | 1,329 | 1,340 | 1,311 | 1,336 | 20,300 | 12,200 | 100% | -- | 1714 | 0 | 0 | 92% | 2% |
| 20251017 | 1,327 | 1,339 | 1,321 | 1,334 | 7,700 | -12,600 | 100% | ▼ | 8288 | 0 | 0 | 92% | 2% |
| 20251020 | 1,334 | 1,346 | 1,331 | 1,339 | 4,700 | -3,000 | 100% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20251021 | 1,339 | 1,349 | 1,334 | 1,341 | 9,000 | 4,300 | 100% | ▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20251022 | 1,346 | 1,355 | 1,338 | 1,348 | 7,800 | -1,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20251023 | 1,348 | 1,355 | 1,347 | 1,351 | 6,300 | -1,500 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 94% | 3% |
| 20251024 | 1,358 | 1,365 | 1,353 | 1,363 | 12,600 | 6,300 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251027 | 1,368 | 1,384 | 1,368 | 1,368 | 6,100 | -6,500 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251028 | 1,360 | 1,376 | 1,358 | 1,369 | 6,000 | -100 | 100% | ▲▲▲▲▲▲▲ | 8882 | 0 | 0 | 97% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 528,000 | 19,300 | 436,800 | 0 | 91,200 | 19,300 |
| 2025-10-10 | 572,800 | 20,800 | 481,300 | 0 | 91,500 | 20,800 |
| 2025-10-03 | 563,400 | 24,600 | 473,500 | 0 | 89,900 | 24,600 |