[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:238億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 2,365 | 2,394 | 2,352 | 2,393 | 19,900 | 4,900 | 101% | ▲▲ | 1771 | 0 | 0 | 99% | 3% |
| 20250916 | 2,356 | 2,377 | 2,355 | 2,377 | 8,500 | -4,300 | 100% | ▲▲ | 8282 | 0 | 0 | 98% | 2% |
| 20250912 | 2,382 | 2,382 | 2,353 | 2,375 | 12,800 | 3,100 | 101% | ▲ | 1711 | 0 | 0 | 98% | 2% |
| 20250925 | 2,370 | 2,373 | 2,358 | 2,373 | 15,000 | 2,300 | 100% | ▲ | 1141 | 0 | 0 | 99% | 2% |
| 20250910 | 2,367 | 2,381 | 2,362 | 2,371 | 8,100 | -4,500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20250922 | 2,365 | 2,371 | 2,363 | 2,370 | 10,000 | -4,500 | 100% | ▲ | 8222 | 0 | 0 | 99% | 2% |
| 20250924 | 2,370 | 2,370 | 2,351 | 2,370 | 12,700 | 2,700 | 100% | -- | 7714 | 0 | 0 | 99% | 2% |
| 20250909 | 2,401 | 2,401 | 2,355 | 2,370 | 12,600 | 1,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20250929 | 2,352 | 2,368 | 2,338 | 2,367 | 12,900 | -7,000 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250918 | 2,336 | 2,364 | 2,329 | 2,364 | 11,400 | -2,300 | 101% | ▲ | 2882 | 0 | 0 | 98% | 1% |
| 20250919 | 2,364 | 2,379 | 2,349 | 2,363 | 14,500 | 3,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20250911 | 2,371 | 2,380 | 2,355 | 2,363 | 9,700 | 1,600 | 100% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250917 | 2,355 | 2,357 | 2,330 | 2,342 | 13,700 | 5,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251006 | 2,306 | 2,343 | 2,306 | 2,341 | 19,300 | 7,700 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250930 | 2,367 | 2,382 | 2,327 | 2,339 | 13,100 | 200 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 0% |
| 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% |
| 20251007 | 2,350 | 2,350 | 2,317 | 2,317 | 9,700 | -9,600 | 99% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251003 | 2,278 | 2,306 | 2,250 | 2,285 | 11,600 | -4,300 | 101% | ▲ | 2522 | 0 | 0 | 95% | 1% |
| 20251010 | 2,288 | 2,314 | 2,285 | 2,285 | 12,100 | 3,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 9,700 | 100 | 7,300 | 0 | 2,400 | 100 |
| 2025-09-19 | 8,700 | 100 | 6,500 | 0 | 2,200 | 100 |
| 2025-09-26 | 9,500 | 600 | 7,400 | 0 | 2,100 | 600 |
| 2025-10-03 | 9,900 | 600 | 8,200 | 0 | 1,700 | 600 |
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 |