[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:255億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 1,436 | 1,455 | 1,433 | 1,450 | 32,200 | 100 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 13% |
| 20250922 | 1,438 | 1,445 | 1,419 | 1,443 | 32,100 | -7,200 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 13% |
| 20250919 | 1,431 | 1,460 | 1,416 | 1,438 | 39,300 | -2,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250918 | 1,390 | 1,443 | 1,360 | 1,436 | 41,700 | -600 | 103% | ▲ | 2882 | 0 | 0 | 100% | 19% |
| 20250926 | 1,420 | 1,452 | 1,420 | 1,435 | 55,100 | 21,200 | 101% | ▲ | 7171 | 0 | 0 | 99% | 9% |
| 20250916 | 1,379 | 1,434 | 1,366 | 1,433 | 43,400 | 21,500 | 104% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 25% |
| 20250925 | 1,453 | 1,456 | 1,414 | 1,414 | 33,900 | 1,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 9% |
| 20250902 | 1,379 | 1,416 | 1,370 | 1,402 | 37,600 | -20,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 15 | 100% | 26% |
| 20250901 | 1,320 | 1,410 | 1,320 | 1,392 | 57,800 | 32,600 | 105% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 26% |
| 20250917 | 1,419 | 1,430 | 1,374 | 1,391 | 42,300 | -1,100 | 97% | ▼ | 8228 | 0 | 0 | 97% | 21% |
| 20250903 | 1,403 | 1,410 | 1,361 | 1,385 | 33,100 | -4,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 24% |
| 20250904 | 1,381 | 1,396 | 1,348 | 1,379 | 26,200 | -6,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 23% |
| 20250912 | 1,350 | 1,386 | 1,350 | 1,377 | 21,900 | 13,100 | 102% | ▲▲▲ | 1111 | 0 | 2 | 98% | 20% |
| 20250911 | 1,340 | 1,370 | 1,340 | 1,354 | 8,800 | -11,800 | 100% | ▲▲ | 2222 | 0 | 3 | 97% | 18% |
| 20250910 | 1,302 | 1,361 | 1,302 | 1,349 | 20,600 | -7,800 | 103% | ▲ | 8882 | 0 | 3 | 96% | 19% |
| 20250908 | 1,332 | 1,365 | 1,332 | 1,340 | 26,200 | -4,300 | 100% | ▲ | 8882 | 0 | 6 | 96% | 19% |
| 20250905 | 1,362 | 1,379 | 1,333 | 1,334 | 30,500 | 4,300 | 97% | ▼▼▼ | 7777 | 0 | 7 | 95% | 19% |
| 20250829 | 1,316 | 1,323 | 1,292 | 1,323 | 25,200 | -4,900 | 101% | ▲▲▲ | 2222 | 0 | 2 | 100% | 20% |
| 20250909 | 1,359 | 1,370 | 1,312 | 1,312 | 28,400 | 2,200 | 98% | ▼ | 1717 | 0 | 5 | 94% | 16% |
| 20250828 | 1,281 | 1,319 | 1,275 | 1,311 | 30,100 | -46,000 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 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 |
| 2025-09-12 | 568,300 | 22,200 | 488,700 | 0 | 79,600 | 22,200 |
| 2025-09-19 | 574,900 | 25,400 | 486,300 | 0 | 88,600 | 25,400 |