[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:234億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,352 | 2,368 | 2,338 | 2,367 | 12,900 | -7,000 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250930 | 2,367 | 2,382 | 2,327 | 2,339 | 13,100 | 200 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 0% |
| 20251001 | 2,345 | 2,345 | 2,262 | 2,271 | 19,300 | 6,200 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251002 | 2,277 | 2,278 | 2,250 | 2,258 | 15,900 | -3,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 2,278 | 2,306 | 2,250 | 2,285 | 11,600 | -4,300 | 101% | ▲ | 2522 | 0 | 0 | 95% | 1% |
| 20251006 | 2,306 | 2,343 | 2,306 | 2,341 | 19,300 | 7,700 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251007 | 2,350 | 2,350 | 2,317 | 2,317 | 9,700 | -9,600 | 99% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251008 | 2,341 | 2,348 | 2,320 | 2,325 | 12,900 | 3,200 | 100% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 20251009 | 2,325 | 2,328 | 2,310 | 2,323 | 8,600 | -4,300 | 100% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251010 | 2,288 | 2,314 | 2,285 | 2,285 | 12,100 | 3,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251014 | 2,250 | 2,302 | 2,250 | 2,276 | 17,100 | 5,000 | 100% | ▼▼▼ | 7777 | 0 | 10 | 95% | 1% |
| 20251015 | 2,280 | 2,327 | 2,280 | 2,321 | 10,700 | -6,400 | 102% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251016 | 2,319 | 2,348 | 2,319 | 2,325 | 7,900 | -2,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251017 | 2,312 | 2,323 | 2,272 | 2,272 | 7,500 | -400 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251020 | 2,287 | 2,297 | 2,267 | 2,286 | 8,100 | 600 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251021 | 2,285 | 2,304 | 2,285 | 2,292 | 7,700 | -400 | 100% | ▲▲ | 2282 | 0 | 0 | 96% | 2% |
| 20251022 | 2,292 | 2,329 | 2,292 | 2,329 | 8,300 | 600 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251023 | 2,329 | 2,354 | 2,317 | 2,341 | 8,300 | 0 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251024 | 2,341 | 2,344 | 2,329 | 2,337 | 5,700 | -2,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20251027 | 2,344 | 2,389 | 2,344 | 2,389 | 11,600 | 5,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251028 | 2,380 | 2,380 | 2,298 | 2,306 | 8,200 | -3,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251029 | 2,327 | 2,327 | 2,272 | 2,272 | 10,200 | 2,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251030 | 2,270 | 2,282 | 2,244 | 2,244 | 15,400 | 5,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251031 | 2,266 | 2,266 | 2,220 | 2,241 | 13,200 | -2,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10,500 | 100 | 8,100 | 0 | 2,400 | 100 |
| 2025-10-17 | 10,000 | 200 | 8,000 | 0 | 2,000 | 200 |
| 2025-10-10 | 10,200 | 100 | 8,100 | 0 | 2,100 | 100 |
| 2025-10-03 | 9,900 | 600 | 8,200 | 0 | 1,700 | 600 |
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 |