[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/卸売業】 売上高:687200 当期純利益:24970 総資産:441720 時価:247億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,320 | 2,320 | 2,276 | 2,289 | 8,000 | -200 | 99% | ▼▼ | 8888 | 0 | 10 | 98% | 4% |
| 20250729 | 2,279 | 2,290 | 2,258 | 2,260 | 6,300 | -1,700 | 99% | ▼▼▼ | 8888 | 0 | 4 | 97% | 2% |
| 20250730 | 2,275 | 2,297 | 2,261 | 2,261 | 8,900 | 2,600 | 100% | ▲ | 1171 | 0 | 2 | 97% | 2% |
| 20250731 | 2,265 | 2,389 | 2,265 | 2,389 | 26,600 | 17,700 | 106% | ▲▲ | 1171 | 10 | 1 | 100% | 8% |
| 20250801 | 2,389 | 2,413 | 2,382 | 2,409 | 16,400 | -10,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250804 | 2,380 | 2,407 | 2,376 | 2,393 | 15,200 | -1,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250805 | 2,407 | 2,413 | 2,380 | 2,391 | 8,800 | -6,400 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250806 | 2,385 | 2,407 | 2,382 | 2,395 | 11,100 | 2,300 | 100% | ▲ | 7171 | 0 | 0 | 99% | 8% |
| 20250807 | 2,410 | 2,456 | 2,409 | 2,425 | 13,300 | 2,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250808 | 2,437 | 2,466 | 2,414 | 2,466 | 10,500 | -2,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250812 | 2,466 | 2,489 | 2,442 | 2,466 | 15,400 | 4,900 | 100% | -- | 1114 | 0 | 0 | 100% | 10% |
| 20250813 | 2,466 | 2,466 | 2,436 | 2,436 | 9,700 | -5,700 | 99% | ▼ | 8858 | 0 | 0 | 99% | 8% |
| 20250814 | 2,406 | 2,420 | 2,355 | 2,368 | 16,000 | 6,300 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250815 | 2,375 | 2,375 | 2,331 | 2,352 | 14,600 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20250818 | 2,370 | 2,370 | 2,344 | 2,355 | 9,400 | -5,200 | 100% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20250819 | 2,355 | 2,367 | 2,331 | 2,331 | 17,300 | 7,900 | 99% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250820 | 2,327 | 2,351 | 2,313 | 2,325 | 8,900 | -8,400 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250821 | 2,335 | 2,352 | 2,320 | 2,345 | 7,000 | -1,900 | 101% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20250822 | 2,369 | 2,416 | 2,350 | 2,416 | 15,500 | 8,500 | 103% | ▲▲ | 1111 | 0 | 0 | 98% | 7% |
| 20250825 | 2,447 | 2,449 | 2,392 | 2,395 | 14,700 | -800 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20250826 | 2,390 | 2,412 | 2,371 | 2,383 | 9,800 | -4,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250827 | 2,376 | 2,381 | 2,355 | 2,366 | 8,800 | -1,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 11,400 | 1,200 | 7,600 | 0 | 3,800 | 1,200 |
| 2025-08-15 | 9,400 | 1,000 | 7,200 | 100 | 2,200 | 900 |
| 2025-08-08 | 9,700 | 1,400 | 7,500 | 0 | 2,200 | 1,400 |
| 2025-08-01 | 12,300 | 3,000 | 9,300 | 0 | 3,000 | 3,000 |