[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:242億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260327 | 1,213 | 1,215 | 1,145 | 1,215 | 86,300 | 80,600 | 101% | ▲▲▲ | 1711 | 0 | 8 | 90% | 4% |
| 20260325 | 1,194 | 1,194 | 1,164 | 1,175 | 30,000 | 21,000 | 101% | ▲ | 7171 | 0 | 6 | 86% | 1% |
| 20260331 | 1,214 | 1,259 | 1,213 | 1,248 | 24,600 | 15,000 | 103% | ▲ | 1111 | 0 | 6 | 99% | 7% |
| 20260402 | 1,257 | 1,264 | 1,228 | 1,254 | 16,800 | 4,000 | 99% | ▼ | 7717 | 0 | 10 | 99% | 8% |
| 20260401 | 1,254 | 1,268 | 1,248 | 1,262 | 12,800 | -11,800 | 101% | ▲▲ | 2222 | 0 | 11 | 100% | 8% |
| 20260414 | 1,301 | 1,323 | 1,293 | 1,315 | 12,300 | 7,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260403 | 1,254 | 1,261 | 1,249 | 1,258 | 9,900 | -6,900 | 100% | ▲ | 8282 | 0 | 9 | 100% | 8% |
| 20260330 | 1,172 | 1,220 | 1,172 | 1,214 | 9,600 | -76,700 | 100% | ▼ | 2288 | 0 | 2 | 95% | 4% |
| 20260407 | 1,250 | 1,276 | 1,220 | 1,276 | 9,200 | 1,900 | 102% | ▲ | 1771 | 0 | 6 | 100% | 10% |
| 20260324 | 1,196 | 1,196 | 1,143 | 1,164 | 9,000 | 3,900 | 99% | ▼▼▼ | 1717 | 0 | 7 | 85% | 0% |
| 20260409 | 1,270 | 1,304 | 1,270 | 1,296 | 7,500 | 1,600 | 101% | ▲▲▲ | 1111 | 0 | 5 | 100% | 11% |
| 20260406 | 1,256 | 1,267 | 1,250 | 1,252 | 7,300 | -2,600 | 100% | ▼ | 2228 | 0 | 8 | 99% | 8% |
| 20260408 | 1,258 | 1,283 | 1,257 | 1,283 | 5,900 | -3,300 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20260326 | 1,178 | 1,204 | 1,170 | 1,203 | 5,700 | -24,300 | 102% | ▲▲ | 2282 | 0 | 4 | 88% | 3% |
| 20260416 | 1,337 | 1,368 | 1,337 | 1,359 | 5,300 | 500 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 17% |
| 20260323 | 1,194 | 1,194 | 1,150 | 1,174 | 5,100 | -300 | 99% | ▼▼ | 8888 | 0 | 8 | 86% | 0% |
| 20260413 | 1,270 | 1,301 | 1,270 | 1,294 | 5,000 | 1,400 | 100% | ▼ | 7777 | 0 | 3 | 100% | 11% |
| 20260415 | 1,320 | 1,350 | 1,320 | 1,335 | 4,800 | -7,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260417 | 1,356 | 1,368 | 1,350 | 1,359 | 4,300 | -1,000 | 100% | -- | 5225 | 0 | 0 | 100% | 17% |
| 20260410 | 1,285 | 1,313 | 1,281 | 1,299 | 3,600 | -3,900 | 100% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20260420 | 1,360 | 1,372 | 1,360 | 1,363 | 3,400 | -900 | 100% | ▲ | 2222 | 0 | 0 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 319,300 | 700 | 259,600 | 0 | 59,700 | 700 |
| 2026-04-03 | 283,200 | 900 | 224,100 | 0 | 59,100 | 900 |
| 2026-04-10 | 289,700 | 1,000 | 224,800 | 0 | 64,900 | 1,000 |