[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 1,330 | 1,335 | 1,315 | 1,328 | 16,800 | -4,400 | 100% | ▲▲ | 5882 | 0 | 0 | 51% | 5% |
| 20260414 | 1,328 | 1,328 | 1,309 | 1,321 | 19,900 | -4,700 | 101% | ▲ | 2222 | 0 | 0 | 50% | 5% |
| 20260420 | 1,335 | 1,335 | 1,316 | 1,326 | 21,200 | -300 | 100% | ▲ | 8882 | 0 | 0 | 51% | 5% |
| 20260417 | 1,355 | 1,359 | 1,324 | 1,325 | 21,500 | -11,200 | 98% | ▼ | 8888 | 0 | 0 | 51% | 5% |
| 20260424 | 1,282 | 1,285 | 1,256 | 1,270 | 22,600 | -12,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260409 | 1,307 | 1,318 | 1,302 | 1,305 | 22,900 | -13,800 | 100% | ▼ | 2228 | 0 | 0 | 49% | 3% |
| 20260427 | 1,269 | 1,285 | 1,263 | 1,271 | 23,300 | 700 | 100% | ▲ | 4171 | 0 | 0 | 94% | 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% |
| 20260422 | 1,325 | 1,333 | 1,316 | 1,316 | 25,900 | 9,100 | 99% | ▼ | 7177 | 0 | 0 | 50% | 4% |
| 20260428 | 1,278 | 1,299 | 1,264 | 1,299 | 27,300 | 4,000 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260416 | 1,358 | 1,366 | 1,349 | 1,358 | 32,700 | -13,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 52% | 8% |
| 20260423 | 1,309 | 1,309 | 1,276 | 1,276 | 34,800 | 8,900 | 97% | ▼▼ | 7777 | 0 | 0 | 49% | 1% |
| 20260408 | 1,299 | 1,307 | 1,276 | 1,307 | 36,700 | 21,800 | 103% | ▲▲ | 1111 | 0 | 0 | 49% | 4% |
| 20260501 | 1,273 | 1,275 | 1,244 | 1,261 | 40,100 | -3,900 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260430 | 1,278 | 1,287 | 1,265 | 1,272 | 44,000 | 16,700 | 98% | ▼ | 7147 | 0 | 0 | 94% | 0% |
| 20260507 | 1,276 | 1,279 | 1,261 | 1,272 | 45,000 | 4,900 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20260415 | 1,329 | 1,358 | 1,329 | 1,347 | 45,700 | 25,800 | 102% | ▲▲ | 1111 | 0 | 0 | 51% | 7% |
| 20260508 | 1,265 | 1,273 | 1,215 | 1,246 | 65,800 | 20,800 | 98% | ▼ | 7777 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 26,500 | 4,200 | 15,700 | 0 | 10,800 | 4,200 |
| 2026-04-17 | 26,700 | 4,100 | 16,800 | 0 | 9,900 | 4,100 |
| 2026-04-24 | 28,400 | 4,600 | 17,300 | 0 | 11,100 | 4,600 |
| 2026-05-01 | 31,800 | 5,100 | 19,600 | 0 | 12,200 | 5,100 |
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 |