[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:130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260512 | 1,216 | 1,225 | 1,193 | 1,202 | 50,300 | -51,700 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20260526 | 1,237 | 1,252 | 1,233 | 1,250 | 33,200 | -14,300 | 101% | ▲ | 8222 | 0 | 0 | 96% | 5% |
| 20260521 | 1,256 | 1,264 | 1,232 | 1,237 | 42,200 | -13,300 | 99% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20260528 | 1,221 | 1,241 | 1,209 | 1,241 | 29,300 | -11,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 5% |
| 20260514 | 1,220 | 1,220 | 1,196 | 1,203 | 39,600 | -9,600 | 99% | ▼ | 8828 | 0 | 0 | 89% | 1% |
| 20260522 | 1,250 | 1,252 | 1,233 | 1,238 | 33,300 | -8,900 | 100% | ▲ | 8282 | 0 | 0 | 93% | 4% |
| 20260518 | 1,210 | 1,210 | 1,187 | 1,196 | 45,000 | -4,300 | 99% | ▼ | 8828 | 0 | 0 | 88% | 1% |
| 20260501 | 1,273 | 1,275 | 1,244 | 1,261 | 40,100 | -3,900 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260513 | 1,202 | 1,230 | 1,202 | 1,220 | 49,200 | -1,100 | 101% | ▲▲ | 2282 | 0 | 0 | 90% | 3% |
| 20260520 | 1,212 | 1,247 | 1,212 | 1,247 | 55,500 | 1,600 | 104% | ▲▲ | 1111 | 0 | 0 | 94% | 5% |
| 20260529 | 1,234 | 1,262 | 1,234 | 1,249 | 32,500 | 3,200 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20260428 | 1,278 | 1,299 | 1,264 | 1,299 | 27,300 | 4,000 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260507 | 1,276 | 1,279 | 1,261 | 1,272 | 45,000 | 4,900 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20260527 | 1,243 | 1,243 | 1,224 | 1,235 | 40,400 | 7,200 | 99% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20260519 | 1,207 | 1,217 | 1,200 | 1,204 | 53,900 | 8,900 | 101% | ▲ | 1171 | 0 | 0 | 89% | 2% |
| 20260515 | 1,205 | 1,217 | 1,201 | 1,212 | 49,300 | 9,700 | 101% | ▲ | 7171 | 0 | 0 | 89% | 2% |
| 20260525 | 1,235 | 1,275 | 1,228 | 1,236 | 47,500 | 14,200 | 100% | ▼ | 1777 | 0 | 0 | 94% | 4% |
| 20260430 | 1,278 | 1,287 | 1,265 | 1,272 | 44,000 | 16,700 | 98% | ▼ | 7147 | 0 | 0 | 94% | 0% |
| 20260508 | 1,265 | 1,273 | 1,215 | 1,246 | 65,800 | 20,800 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260511 | 1,224 | 1,229 | 1,186 | 1,186 | 102,000 | 36,200 | 95% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-25 | 7466 | Citigroup Global Markets Limited | 148,300 | 1% | ▲ | 5,200 |
| 2026-05-26 | 7466 | Citigroup Global Markets Limited | 59,100 | 0% | ▼ | -89,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 31,800 | 5,100 | 19,600 | 0 | 12,200 | 5,100 |
| 2026-05-15 | 45,200 | 6,600 | 25,600 | 0 | 19,600 | 6,600 |
| 2026-05-22 | 41,700 | 8,700 | 21,600 | 0 | 20,100 | 8,700 |
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 |