[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:221億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,361 | 1,375 | 1,345 | 1,345 | 6,200 | -1,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20260302 | 1,315 | 1,337 | 1,259 | 1,283 | 28,900 | 22,700 | 95% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 6% |
| 20260305 | 1,212 | 1,258 | 1,212 | 1,258 | 6,300 | -10,700 | 102% | ▲▲ | 2282 | 0 | 0 | 90% | 4% |
| 20260331 | 1,214 | 1,259 | 1,213 | 1,248 | 24,600 | 15,000 | 103% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20260313 | 1,207 | 1,234 | 1,205 | 1,234 | 2,500 | -3,200 | 101% | ▲ | 2282 | 0 | 0 | 88% | 3% |
| 20260304 | 1,216 | 1,240 | 1,195 | 1,231 | 17,000 | -83,300 | 100% | ▲ | 8282 | 0 | 0 | 88% | 2% |
| 20260303 | 1,253 | 1,272 | 1,155 | 1,229 | 100,300 | 71,400 | 96% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 2% |
| 20260318 | 1,206 | 1,236 | 1,195 | 1,226 | 4,100 | -2,200 | 102% | ▲ | 2882 | 0 | 0 | 89% | 3% |
| 20260311 | 1,207 | 1,241 | 1,205 | 1,219 | 7,700 | -9,600 | 102% | ▲ | 8282 | 0 | 0 | 87% | 2% |
| 20260312 | 1,231 | 1,231 | 1,204 | 1,217 | 5,700 | -2,000 | 100% | ▼ | 8828 | 0 | 0 | 87% | 2% |
| 20260306 | 1,253 | 1,253 | 1,189 | 1,216 | 13,900 | 7,600 | 97% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20260327 | 1,213 | 1,215 | 1,145 | 1,215 | 86,300 | 80,600 | 101% | ▲▲▲ | 1711 | 0 | 0 | 90% | 4% |
| 20260330 | 1,172 | 1,220 | 1,172 | 1,214 | 9,600 | -76,700 | 100% | ▼ | 2288 | 0 | 2 | 95% | 4% |
| 20260316 | 1,217 | 1,238 | 1,200 | 1,213 | 7,200 | 4,700 | 98% | ▼ | 1717 | 0 | 0 | 87% | 1% |
| 20260317 | 1,227 | 1,227 | 1,200 | 1,206 | 6,300 | -900 | 99% | ▼▼ | 8528 | 0 | 0 | 88% | 1% |
| 20260326 | 1,178 | 1,204 | 1,170 | 1,203 | 5,700 | -24,300 | 102% | ▲▲ | 2282 | 0 | 4 | 88% | 3% |
| 20260310 | 1,222 | 1,260 | 1,190 | 1,196 | 17,300 | 800 | 100% | -- | 1114 | 0 | 0 | 85% | 0% |
| 20260309 | 1,173 | 1,210 | 1,166 | 1,196 | 16,500 | 2,600 | 98% | ▼▼ | 7777 | 0 | 5 | 85% | 0% |
| 20260319 | 1,226 | 1,232 | 1,189 | 1,189 | 5,400 | 1,300 | 97% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20260325 | 1,194 | 1,194 | 1,164 | 1,175 | 30,000 | 21,000 | 101% | ▲ | 7171 | 0 | 0 | 86% | 1% |
| 20260323 | 1,194 | 1,194 | 1,150 | 1,174 | 5,100 | -300 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260324 | 1,196 | 1,196 | 1,143 | 1,164 | 9,000 | 3,900 | 99% | ▼▼▼ | 1717 | 0 | 0 | 85% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 286,700 | 600 | 228,300 | 0 | 58,400 | 600 |
| 2026-03-06 | 265,700 | 800 | 192,800 | 0 | 72,900 | 800 |
| 2026-03-13 | 259,400 | 1,100 | 190,600 | 0 | 68,800 | 1,100 |
| 2026-03-19 | 254,800 | 700 | 190,900 | 0 | 63,900 | 700 |