[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/卸売業】 売上高:687200 当期純利益:24970 総資産:441720 時価:247億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 2,338 | 2,367 | 2,338 | 2,366 | 11,900 | 2,600 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250822 | 2,369 | 2,416 | 2,350 | 2,416 | 15,500 | 8,500 | 103% | ▲▲ | 1111 | 0 | 0 | 98% | 7% |
| 20250812 | 2,466 | 2,489 | 2,442 | 2,466 | 15,400 | 4,900 | 100% | -- | 1114 | 0 | 0 | 100% | 10% |
| 20250821 | 2,335 | 2,352 | 2,320 | 2,345 | 7,000 | -1,900 | 101% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20250908 | 2,366 | 2,406 | 2,366 | 2,406 | 10,700 | -1,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250825 | 2,447 | 2,449 | 2,392 | 2,395 | 14,700 | -800 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20250829 | 2,375 | 2,375 | 2,329 | 2,331 | 7,600 | -9,300 | 99% | ▼▼▼▼▼ | 2228 | 0 | 0 | 95% | 0% |
| 20250901 | 2,340 | 2,370 | 2,331 | 2,335 | 8,400 | 800 | 100% | ▲ | 7171 | 0 | 0 | 95% | 0% |
| 20250911 | 2,371 | 2,380 | 2,355 | 2,363 | 9,700 | 1,600 | 100% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250909 | 2,401 | 2,401 | 2,355 | 2,370 | 12,600 | 1,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20250903 | 2,330 | 2,352 | 2,324 | 2,338 | 11,800 | 1,600 | 99% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20250902 | 2,328 | 2,359 | 2,328 | 2,359 | 10,200 | 1,800 | 101% | ▲▲ | 7771 | 0 | 0 | 96% | 1% |
| 20250819 | 2,355 | 2,367 | 2,331 | 2,331 | 17,300 | 7,900 | 99% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250814 | 2,406 | 2,420 | 2,355 | 2,368 | 16,000 | 6,300 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250828 | 2,364 | 2,370 | 2,285 | 2,351 | 16,900 | 8,100 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250904 | 2,333 | 2,345 | 2,325 | 2,344 | 9,300 | -2,500 | 100% | ▲ | 8222 | 0 | 0 | 95% | 1% |
| 20250818 | 2,370 | 2,370 | 2,344 | 2,355 | 9,400 | -5,200 | 100% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20250910 | 2,367 | 2,381 | 2,362 | 2,371 | 8,100 | -4,500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20250813 | 2,466 | 2,466 | 2,436 | 2,436 | 9,700 | -5,700 | 99% | ▼ | 8858 | 0 | 0 | 99% | 8% |
| 20250827 | 2,376 | 2,381 | 2,355 | 2,366 | 8,800 | -1,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20250826 | 2,390 | 2,412 | 2,371 | 2,383 | 9,800 | -4,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250820 | 2,327 | 2,351 | 2,313 | 2,325 | 8,900 | -8,400 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250815 | 2,375 | 2,375 | 2,331 | 2,352 | 14,600 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 9,400 | 1,000 | 7,200 | 100 | 2,200 | 900 |
| 2025-08-22 | 11,400 | 1,200 | 7,600 | 0 | 3,800 | 1,200 |
| 2025-08-29 | 10,800 | 500 | 8,500 | 0 | 2,300 | 500 |
| 2025-09-05 | 10,700 | 400 | 8,300 | 0 | 2,400 | 400 |