[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:233億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,281 | 1,319 | 1,275 | 1,311 | 30,100 | -46,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250827 | 1,274 | 1,293 | 1,265 | 1,293 | 76,100 | 61,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 17% |
| 20250826 | 1,282 | 1,290 | 1,255 | 1,278 | 15,000 | -38,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 16% |
| 20250825 | 1,242 | 1,283 | 1,230 | 1,283 | 53,500 | 24,900 | 104% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 16% |
| 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% |
| 20250820 | 1,151 | 1,156 | 1,138 | 1,152 | 30,000 | 22,300 | 100% | ▲ | 7771 | 0 | 3 | 100% | 7% |
| 20250819 | 1,154 | 1,157 | 1,140 | 1,151 | 7,700 | -9,700 | 100% | ▼ | 8288 | 0 | 4 | 100% | 7% |
| 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% |
| 20250812 | 1,117 | 1,155 | 1,117 | 1,138 | 18,500 | 3,700 | 102% | ▲ | 1171 | 0 | 8 | 100% | 6% |
| 20250813 | 1,138 | 1,143 | 1,135 | 1,136 | 2,900 | -15,600 | 100% | ▼ | 8228 | 0 | 7 | 100% | 5% |
| 20250814 | 1,127 | 1,156 | 1,110 | 1,130 | 23,100 | 20,200 | 99% | ▼▼ | 1777 | 0 | 6 | 99% | 5% |
| 20250807 | 1,136 | 1,136 | 1,105 | 1,134 | 9,600 | -22,900 | 100% | ▲▲▲ | 8822 | 0 | 10 | 100% | 5% |
| 20250806 | 1,126 | 1,138 | 1,124 | 1,132 | 32,500 | 24,200 | 101% | ▲▲ | 1111 | 0 | 11 | 100% | 5% |
| 20250808 | 1,130 | 1,133 | 1,108 | 1,117 | 14,800 | 5,200 | 99% | ▼ | 7177 | 0 | 9 | 99% | 4% |
| 20250805 | 1,107 | 1,129 | 1,107 | 1,123 | 8,300 | 1,400 | 101% | ▲ | 1171 | 0 | 12 | 100% | 4% |
| 20250801 | 1,094 | 1,119 | 1,094 | 1,118 | 4,400 | 1,000 | 101% | ▲ | 1171 | 0 | 10 | 100% | 4% |
| 20250804 | 1,117 | 1,117 | 1,084 | 1,107 | 6,900 | 2,500 | 99% | ▼ | 7717 | 0 | 13 | 99% | 3% |
| 20250730 | 1,103 | 1,110 | 1,100 | 1,109 | 4,600 | -12,600 | 101% | ▲ | 8282 | 0 | 16 | 100% | 3% |
| 20250728 | 1,114 | 1,114 | 1,099 | 1,103 | 9,400 | -12,900 | 99% | ▼ | 2228 | 0 | 18 | 99% | 2% |
| 20250731 | 1,109 | 1,110 | 1,092 | 1,103 | 3,400 | -1,200 | 99% | ▼ | 5828 | 0 | 15 | 99% | 2% |
| 20250729 | 1,107 | 1,126 | 1,096 | 1,102 | 17,200 | 7,800 | 100% | ▼▼ | 1777 | 0 | 17 | 99% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 462,400 | 11,300 | 419,400 | 0 | 43,000 | 11,300 |
| 2025-08-08 | 462,600 | 11,900 | 424,400 | 0 | 38,200 | 11,900 |
| 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 |