[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:138億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260324 | 2,548 | 2,548 | 2,518 | 2,531 | 10,800 | -14,600 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20260409 | 1,307 | 1,318 | 1,302 | 1,305 | 22,900 | -13,800 | 100% | ▼ | 2228 | 0 | 0 | 49% | 3% |
| 20260416 | 1,358 | 1,366 | 1,349 | 1,358 | 32,700 | -13,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 52% | 8% |
| 20260331 | 1,260 | 1,280 | 1,250 | 1,261 | 46,400 | -12,900 | 99% | ▼▼ | 2228 | 0 | 12 | 47% | 0% |
| 20260401 | 1,263 | 1,283 | 1,263 | 1,277 | 34,000 | -12,400 | 101% | ▲ | 2222 | 0 | 11 | 48% | 1% |
| 20260417 | 1,355 | 1,359 | 1,324 | 1,325 | 21,500 | -11,200 | 98% | ▼ | 8888 | 0 | 0 | 51% | 5% |
| 20260326 | 2,565 | 2,580 | 2,547 | 2,575 | 9,700 | -10,300 | 100% | ▲▲▲ | 8882 | 0 | 0 | 94% | 4% |
| 20260406 | 1,270 | 1,277 | 1,267 | 1,267 | 18,700 | -9,300 | 100% | -- | 8225 | 0 | 8 | 47% | 0% |
| 20260414 | 1,328 | 1,328 | 1,309 | 1,321 | 19,900 | -4,700 | 101% | ▲ | 2222 | 0 | 0 | 50% | 5% |
| 20260403 | 1,263 | 1,282 | 1,256 | 1,267 | 28,000 | -4,600 | 99% | ▼▼ | 8888 | 0 | 9 | 47% | 0% |
| 20260407 | 1,266 | 1,283 | 1,266 | 1,274 | 14,900 | -3,800 | 101% | ▲ | 2882 | 0 | 7 | 48% | 1% |
| 20260318 | 2,632 | 2,656 | 2,632 | 2,653 | 11,400 | -3,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260402 | 1,280 | 1,300 | 1,263 | 1,276 | 32,600 | -1,400 | 100% | ▼ | 2528 | 0 | 10 | 48% | 1% |
| 20260413 | 1,310 | 1,324 | 1,302 | 1,311 | 24,600 | -1,100 | 99% | ▼ | 8858 | 0 | 0 | 49% | 4% |
| 20260410 | 1,310 | 1,334 | 1,310 | 1,321 | 25,700 | 2,800 | 101% | ▲ | 1111 | 0 | 0 | 50% | 5% |
| 20260323 | 2,576 | 2,576 | 2,485 | 2,485 | 25,400 | 6,300 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260327 | 2,575 | 2,625 | 2,563 | 2,616 | 16,900 | 7,200 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20260319 | 2,620 | 2,620 | 2,576 | 2,576 | 19,100 | 7,700 | 97% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260325 | 2,581 | 2,600 | 2,564 | 2,573 | 20,000 | 9,200 | 102% | ▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20260408 | 1,299 | 1,307 | 1,276 | 1,307 | 36,700 | 21,800 | 103% | ▲▲ | 1111 | 0 | 0 | 49% | 4% |
| 20260415 | 1,329 | 1,358 | 1,329 | 1,347 | 45,700 | 25,800 | 102% | ▲▲ | 1111 | 0 | 0 | 51% | 7% |
| 20260330 | 1,248 | 1,278 | 1,236 | 1,269 | 59,300 | 42,400 | 49% | ▼ | 7777 | 0 | 10 | 47% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 7466 | Citigroup Global Markets Limited | 83,700 | 1% | ▲ | 10,300 |
| 2026-04-02 | 7466 | Citigroup Global Markets Limited | 165,000 | 1% | ▼ | 81,300 |
| 2026-04-15 | 7466 | Citigroup Global Markets Limited | 143,100 | 1% | ▼ | -21,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 15,100 | 2,000 | 9,100 | 0 | 6,000 | 2,000 |
| 2026-03-27 | 13,700 | 2,900 | 8,400 | 500 | 5,300 | 2,400 |
| 2026-04-03 | 25,800 | 4,800 | 15,500 | 100 | 10,300 | 4,700 |
| 2026-04-10 | 26,500 | 4,200 | 15,700 | 0 | 10,800 | 4,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-29 15:20 | S100THHT | 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 |
| 2024-10-03 15:29 | S100UGM2 | 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 |
| 2025-02-18 16:01 | S100V86U | 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 |
| 2025-08-06 15:39 | S100WFYK | 光通信株式会社 | 変更報告書 |
| 2025-09-26 09:20 | S100WQK0 | 光通信株式会社 | 変更報告書 |