[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/サービス業】 売上高:318600 当期純利益:5000 総資産:204480 時価:240億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 1,320 | 1,410 | 1,320 | 1,392 | 57,800 | 32,600 | 105% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 26% |
| 20250825 | 1,242 | 1,283 | 1,230 | 1,283 | 53,500 | 24,900 | 104% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 16% |
| 20250812 | 1,117 | 1,155 | 1,117 | 1,138 | 18,500 | 3,700 | 102% | ▲ | 1171 | 0 | 8 | 100% | 6% |
| 20250827 | 1,274 | 1,293 | 1,265 | 1,293 | 76,100 | 61,100 | 101% | ▲ | 1171 | 0 | 4 | 100% | 17% |
| 20250909 | 1,359 | 1,370 | 1,312 | 1,312 | 28,400 | 2,200 | 98% | ▼ | 1717 | 0 | 0 | 94% | 16% |
| 20250814 | 1,127 | 1,156 | 1,110 | 1,130 | 23,100 | 20,200 | 99% | ▼▼ | 1777 | 0 | 6 | 99% | 5% |
| 20250911 | 1,340 | 1,370 | 1,340 | 1,354 | 8,800 | -11,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 18% |
| 20250902 | 1,379 | 1,416 | 1,370 | 1,402 | 37,600 | -20,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20250829 | 1,316 | 1,323 | 1,292 | 1,323 | 25,200 | -4,900 | 101% | ▲▲▲ | 2222 | 0 | 2 | 100% | 20% |
| 20250828 | 1,281 | 1,319 | 1,275 | 1,311 | 30,100 | -46,000 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 19% |
| 20250822 | 1,196 | 1,242 | 1,184 | 1,236 | 28,600 | -100 | 103% | ▲▲▲ | 2222 | 0 | 2 | 100% | 12% |
| 20250821 | 1,154 | 1,206 | 1,154 | 1,203 | 28,700 | -1,300 | 104% | ▲▲ | 2222 | 0 | 2 | 100% | 12% |
| 20250818 | 1,157 | 1,168 | 1,126 | 1,154 | 17,400 | -1,500 | 100% | ▲▲ | 2222 | 0 | 5 | 100% | 7% |
| 20250815 | 1,133 | 1,164 | 1,123 | 1,151 | 18,900 | -4,200 | 102% | ▲ | 2222 | 0 | 5 | 100% | 7% |
| 20250826 | 1,282 | 1,290 | 1,255 | 1,278 | 15,000 | -38,500 | 100% | ▼ | 2228 | 0 | 5 | 100% | 16% |
| 20250820 | 1,151 | 1,156 | 1,138 | 1,152 | 30,000 | 22,300 | 100% | ▲ | 7771 | 0 | 3 | 100% | 7% |
| 20250905 | 1,362 | 1,379 | 1,333 | 1,334 | 30,500 | 4,300 | 97% | ▼▼▼ | 7777 | 0 | 0 | 95% | 19% |
| 20250813 | 1,138 | 1,143 | 1,135 | 1,136 | 2,900 | -15,600 | 100% | ▼ | 8228 | 0 | 7 | 100% | 5% |
| 20250819 | 1,154 | 1,157 | 1,140 | 1,151 | 7,700 | -9,700 | 100% | ▼ | 8288 | 0 | 4 | 100% | 7% |
| 20250903 | 1,403 | 1,410 | 1,361 | 1,385 | 33,100 | -4,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 24% |
| 20250908 | 1,332 | 1,365 | 1,332 | 1,340 | 26,200 | -4,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 19% |
| 20250910 | 1,302 | 1,361 | 1,302 | 1,349 | 20,600 | -7,800 | 103% | ▲ | 8882 | 0 | 0 | 96% | 19% |
| 20250904 | 1,381 | 1,396 | 1,348 | 1,379 | 26,200 | -6,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 23% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 490,300 | 13,300 | 444,300 | 0 | 46,000 | 13,300 |
| 2025-08-22 | 527,900 | 15,000 | 463,400 | 0 | 64,500 | 15,000 |
| 2025-08-29 | 534,700 | 18,800 | 457,600 | 0 | 77,100 | 18,800 |
| 2025-09-05 | 548,000 | 22,200 | 473,100 | 0 | 74,900 | 22,200 |