[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:252億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 18 | 97% | 2% |
| 20251210 | 2,302 | 2,318 | 2,302 | 2,313 | 8,000 | -200 | 101% | ▲ | 2222 | 0 | 17 | 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% |
| 20251216 | 2,335 | 2,335 | 2,302 | 2,302 | 8,200 | -2,600 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251217 | 2,303 | 2,313 | 2,294 | 2,295 | 5,400 | -2,800 | 100% | ▼▼ | 8888 | 0 | 12 | 97% | 2% |
| 20251218 | 2,309 | 2,310 | 2,295 | 2,310 | 10,000 | 4,600 | 101% | ▲ | 7111 | 0 | 0 | 98% | 2% |
| 20251219 | 2,316 | 2,320 | 2,300 | 2,320 | 6,000 | -4,000 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251222 | 2,321 | 2,325 | 2,307 | 2,314 | 11,200 | 5,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251223 | 2,321 | 2,350 | 2,321 | 2,350 | 11,800 | 600 | 102% | ▲ | 1141 | 0 | 0 | 99% | 3% |
| 20251224 | 2,352 | 2,373 | 2,340 | 2,342 | 12,400 | 600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20251225 | 2,385 | 2,386 | 2,341 | 2,357 | 20,500 | 8,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 15,300 | 2,000 | 9,700 | 0 | 5,600 | 2,000 |
| 2025-12-19 | 13,700 | 1,100 | 9,000 | 0 | 4,700 | 1,100 |
| 2025-12-12 | 12,700 | 700 | 8,500 | 0 | 4,200 | 700 |
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 |