[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:244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 1,359 | 1,372 | 1,350 | 1,372 | 10,800 | -1,800 | 100% | ▲▲▲ | 8282 | 0 | 7 | 99% | 4% |
| 20251118 | 1,400 | 1,404 | 1,350 | 1,377 | 9,900 | 4,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251117 | 1,420 | 1,420 | 1,393 | 1,398 | 5,500 | -26,600 | 98% | ▼▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251114 | 1,351 | 1,438 | 1,351 | 1,420 | 32,100 | 20,800 | 99% | ▼ | 7777 | 0 | 1 | 99% | 6% |
| 20251113 | 1,440 | 1,445 | 1,420 | 1,441 | 11,300 | -5,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251112 | 1,401 | 1,443 | 1,401 | 1,440 | 17,100 | 9,200 | 103% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251111 | 1,403 | 1,409 | 1,382 | 1,400 | 7,900 | 2,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20251110 | 1,416 | 1,416 | 1,395 | 1,407 | 5,400 | -2,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251107 | 1,422 | 1,431 | 1,397 | 1,416 | 7,400 | -15,300 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20251105 | 1,378 | 1,387 | 1,361 | 1,385 | 14,300 | 3,500 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251017 | 1,327 | 1,339 | 1,321 | 1,334 | 7,700 | -12,600 | 100% | ▼ | 8288 | 0 | 14 | 92% | 2% |
| 20251031 | 1,371 | 1,374 | 1,347 | 1,371 | 12,600 | 3,500 | 100% | ▲▲ | 4111 | 0 | 8 | 99% | 4% |
| 20251030 | 1,364 | 1,374 | 1,340 | 1,370 | 9,100 | -7,200 | 100% | ▲ | 8882 | 0 | 9 | 99% | 4% |
| 20251029 | 1,380 | 1,380 | 1,360 | 1,367 | 16,300 | 10,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251028 | 1,360 | 1,376 | 1,358 | 1,369 | 6,000 | -100 | 100% | ▲▲▲▲▲▲▲ | 8882 | 0 | 11 | 97% | 4% |
| 20251027 | 1,368 | 1,384 | 1,368 | 1,368 | 6,100 | -6,500 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 12 | 95% | 4% |
| 20251024 | 1,358 | 1,365 | 1,353 | 1,363 | 12,600 | 6,300 | 101% | ▲▲▲▲▲ | 1111 | 0 | 13 | 95% | 4% |
| 20251023 | 1,348 | 1,355 | 1,347 | 1,351 | 6,300 | -1,500 | 100% | ▲▲▲▲ | 5222 | 0 | 10 | 94% | 3% |
| 20251022 | 1,346 | 1,355 | 1,338 | 1,348 | 7,800 | -1,200 | 101% | ▲▲▲ | 2222 | 0 | 11 | 93% | 3% |
| 20251021 | 1,339 | 1,349 | 1,334 | 1,341 | 9,000 | 4,300 | 100% | ▲▲ | 1111 | 0 | 12 | 92% | 2% |
| 20251020 | 1,334 | 1,346 | 1,331 | 1,339 | 4,700 | -3,000 | 100% | ▲ | 2222 | 0 | 13 | 92% | 2% |
| 20251106 | 1,388 | 1,427 | 1,380 | 1,416 | 22,700 | 8,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 528,000 | 19,300 | 436,800 | 0 | 91,200 | 19,300 |
| 2025-10-24 | 524,800 | 17,200 | 433,300 | 0 | 91,500 | 17,200 |
| 2025-10-31 | 523,300 | 14,500 | 433,000 | 0 | 90,300 | 14,500 |
| 2025-11-07 | 509,800 | 16,200 | 419,800 | 0 | 90,000 | 16,200 |