[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,365 | 1,387 | 1,361 | 1,379 | 6,800 | -19,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20260114 | 1,362 | 1,370 | 1,351 | 1,353 | 4,600 | -11,700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260108 | 1,372 | 1,390 | 1,360 | 1,361 | 5,000 | -7,900 | 99% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251223 | 1,294 | 1,326 | 1,293 | 1,317 | 11,300 | -5,700 | 101% | ▲ | 8882 | 0 | 4 | 91% | 1% |
| 20260121 | 1,370 | 1,373 | 1,367 | 1,373 | 1,000 | -3,100 | 100% | -- | 8225 | 0 | 0 | 98% | 5% |
| 20260115 | 1,355 | 1,371 | 1,355 | 1,362 | 2,200 | -2,400 | 101% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20260109 | 1,379 | 1,383 | 1,367 | 1,380 | 3,800 | -1,200 | 101% | ▲ | 8222 | 0 | 0 | 99% | 5% |
| 20251224 | 1,315 | 1,344 | 1,295 | 1,333 | 10,700 | -600 | 101% | ▲▲ | 2222 | 0 | 5 | 93% | 2% |
| 20260106 | 1,390 | 1,393 | 1,359 | 1,364 | 13,300 | -600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260120 | 1,363 | 1,377 | 1,362 | 1,373 | 4,100 | -500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20260107 | 1,360 | 1,373 | 1,356 | 1,373 | 12,900 | -400 | 101% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20251225 | 1,343 | 1,348 | 1,333 | 1,344 | 11,600 | 900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 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% |
| 20260122 | 1,384 | 1,384 | 1,360 | 1,372 | 2,800 | 1,800 | 100% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20251230 | 1,374 | 1,401 | 1,373 | 1,396 | 10,200 | 3,400 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20260105 | 1,400 | 1,405 | 1,390 | 1,393 | 13,900 | 3,700 | 100% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20260123 | 1,402 | 1,402 | 1,363 | 1,376 | 15,200 | 12,400 | 100% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260113 | 1,381 | 1,384 | 1,365 | 1,365 | 16,300 | 12,500 | 99% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20251226 | 1,344 | 1,368 | 1,341 | 1,368 | 26,600 | 15,000 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 522,800 | 3,600 | 460,600 | 0 | 62,200 | 3,600 |
| 2026-01-09 | 508,300 | 3,500 | 446,400 | 0 | 61,900 | 3,500 |
| 2026-01-16 | 510,300 | 3,300 | 447,900 | 0 | 62,400 | 3,300 |