[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:216億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260515 | 1,406 | 1,406 | 1,401 | 1,406 | 1,100 | -17,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260521 | 1,341 | 1,359 | 1,323 | 1,326 | 2,700 | -10,500 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260519 | 1,361 | 1,394 | 1,361 | 1,378 | 2,800 | -3,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 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% |
| 20260526 | 1,326 | 1,330 | 1,315 | 1,320 | 4,700 | -5,700 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260522 | 1,317 | 1,380 | 1,302 | 1,368 | 5,300 | 2,600 | 103% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20260518 | 1,400 | 1,400 | 1,340 | 1,364 | 6,200 | 5,100 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260528 | 1,279 | 1,280 | 1,223 | 1,248 | 6,600 | -800 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260507 | 1,368 | 1,389 | 1,368 | 1,375 | 6,900 | -3,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 10% |
| 20260527 | 1,300 | 1,321 | 1,269 | 1,279 | 7,400 | 2,700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260512 | 1,366 | 1,410 | 1,366 | 1,410 | 9,400 | 5,000 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260525 | 1,374 | 1,374 | 1,321 | 1,337 | 10,400 | 5,100 | 98% | ▼ | 7117 | 0 | 0 | 95% | 1% |
| 20260501 | 1,382 | 1,382 | 1,339 | 1,361 | 10,800 | 6,000 | 97% | ▼ | 7777 | 0 | 0 | 97% | 9% |
| 20260520 | 1,381 | 1,381 | 1,333 | 1,333 | 13,200 | 10,400 | 97% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260514 | 1,359 | 1,400 | 1,355 | 1,396 | 18,800 | -5,400 | 102% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 20260529 | 1,244 | 1,263 | 1,202 | 1,217 | 20,500 | 13,900 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260513 | 1,410 | 1,420 | 1,341 | 1,364 | 24,200 | 14,800 | 97% | ▼ | 1717 | 0 | 0 | 97% | 5% |
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 |
| 2026-05-15 | 329,700 | 4,500 | 261,200 | 0 | 68,500 | 4,500 |
| 2026-05-22 | 330,000 | 4,000 | 260,900 | 0 | 69,100 | 4,000 |