[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:243億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 2,291 | 2,294 | 2,265 | 2,274 | 7,300 | -1,600 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20251117 | 2,297 | 2,297 | 2,264 | 2,269 | 9,100 | 1,800 | 100% | ▼▼ | 1717 | 0 | 0 | 95% | 1% |
| 20251118 | 2,269 | 2,281 | 2,256 | 2,272 | 8,300 | -800 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251119 | 2,275 | 2,275 | 2,250 | 2,252 | 7,800 | -500 | 99% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251120 | 2,265 | 2,285 | 2,265 | 2,280 | 10,600 | 2,800 | 101% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20251121 | 2,267 | 2,326 | 2,267 | 2,326 | 11,200 | 600 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251125 | 2,319 | 2,335 | 2,300 | 2,303 | 12,900 | 1,700 | 99% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20251126 | 2,291 | 2,335 | 2,291 | 2,334 | 13,100 | 200 | 101% | ▲ | 4771 | 0 | 0 | 100% | 4% |
| 20251127 | 2,334 | 2,360 | 2,315 | 2,324 | 14,700 | 1,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20251128 | 2,310 | 2,367 | 2,310 | 2,366 | 11,700 | -3,000 | 102% | ▲ | 2882 | 0 | 0 | 100% | 6% |
| 20251201 | 2,365 | 2,365 | 2,332 | 2,335 | 7,200 | -4,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20251202 | 2,358 | 2,364 | 2,337 | 2,338 | 10,400 | 3,200 | 100% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20251203 | 2,341 | 2,360 | 2,335 | 2,335 | 10,700 | 300 | 100% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20251204 | 2,326 | 2,360 | 2,326 | 2,354 | 13,300 | 2,600 | 101% | ▲ | 4771 | 0 | 0 | 99% | 5% |
| 20251205 | 2,343 | 2,360 | 2,317 | 2,317 | 9,500 | -3,800 | 98% | ▼ | 5828 | 0 | 0 | 98% | 3% |
| 20251208 | 2,317 | 2,325 | 2,300 | 2,305 | 9,700 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251209 | 2,300 | 2,313 | 2,287 | 2,301 | 8,200 | -1,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251210 | 2,302 | 2,318 | 2,302 | 2,313 | 8,000 | -200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251211 | 2,307 | 2,307 | 2,266 | 2,271 | 16,200 | 8,200 | 98% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251212 | 2,309 | 2,316 | 2,296 | 2,315 | 16,700 | 500 | 102% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251215 | 2,310 | 2,334 | 2,300 | 2,334 | 10,800 | -5,900 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11,900 | 200 | 7,600 | 0 | 4,300 | 200 |
| 2025-11-28 | 13,500 | 0 | 7,500 | 0 | 6,000 | 0 |
| 2025-11-21 | 16,400 | 100 | 7,800 | 0 | 8,600 | 100 |
| 2025-11-14 | 15,800 | 500 | 7,900 | 0 | 7,900 | 500 |
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 |