[7466]ＳＰＫ:【自動車部品商社】国内外で自動車補修用品・部品を扱う
Yahoo! 【プライム/26卸売業】 売上高:687200 当期純利益:24970 総資産:441720 時価:245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 2,357 | 2,372 | 2,335 | 2,347 | 10,500 | -10,000 | 100% | ▼ | 8888 | 0 | 0 | 100% | 3% |
| 20251229 | 2,369 | 2,398 | 2,359 | 2,391 | 17,300 | 6,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251230 | 2,395 | 2,395 | 2,371 | 2,371 | 6,100 | -11,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20260105 | 2,394 | 2,410 | 2,380 | 2,392 | 12,100 | 6,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260106 | 2,417 | 2,420 | 2,403 | 2,419 | 9,800 | -2,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260107 | 2,434 | 2,443 | 2,414 | 2,424 | 8,800 | -1,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260108 | 2,430 | 2,431 | 2,385 | 2,387 | 12,400 | 3,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260109 | 2,400 | 2,410 | 2,394 | 2,410 | 6,600 | -5,800 | 101% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20260113 | 2,426 | 2,430 | 2,410 | 2,413 | 17,100 | 10,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260114 | 2,427 | 2,432 | 2,413 | 2,424 | 10,500 | -6,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260115 | 2,424 | 2,435 | 2,412 | 2,425 | 10,400 | -100 | 100% | ▲▲▲▲ | 2882 | 0 | 0 | 100% | 6% |
| 20260116 | 2,422 | 2,435 | 2,410 | 2,429 | 13,700 | 3,300 | 100% | ▲▲▲▲▲ | 4771 | 0 | 0 | 100% | 6% |
| 20260119 | 2,430 | 2,444 | 2,411 | 2,435 | 11,800 | -1,900 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260120 | 2,436 | 2,436 | 2,394 | 2,410 | 14,800 | 3,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20260121 | 2,386 | 2,418 | 2,386 | 2,392 | 11,700 | -3,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260122 | 2,399 | 2,420 | 2,392 | 2,404 | 7,100 | -4,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260123 | 2,405 | 2,412 | 2,381 | 2,381 | 11,200 | 4,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20260126 | 2,387 | 2,387 | 2,350 | 2,351 | 22,000 | 10,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260127 | 2,351 | 2,374 | 2,350 | 2,357 | 17,500 | -4,500 | 100% | ▲ | 8582 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 15,800 | 1,900 | 10,700 | 0 | 5,100 | 1,900 |
| 2026-01-09 | 14,500 | 2,300 | 9,800 | 0 | 4,700 | 2,300 |
| 2025-12-26 | 15,300 | 2,000 | 9,700 | 0 | 5,600 | 2,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-26 09:20 | S100WQK0 | 光通信株式会社 | 変更報告書 |
| 2025-08-06 15:39 | S100WFYK | 光通信株式会社 | 変更報告書 |
| 2025-04-15 16:01 | S100VMDY | 光通信株式会社 | 変更報告書 |
| 2025-02-18 16:01 | S100V86U | 光通信株式会社 | 変更報告書 |
| 2024-12-04 15:51 | S100UVGX | 光通信株式会社 | 変更報告書 |
| 2024-10-03 15:29 | S100UGM2 | 光通信株式会社 | 変更報告書 |
| 2024-08-14 15:32 | S100U6T1 | 光通信株式会社 | 変更報告書 |
| 2024-05-29 15:20 | S100THHT | 光通信株式会社 | 変更報告書 |