[4487]スペースマ:【シェア】空きスペースの時間貸し仲介サイトを
Yahoo!
【グロース/情報･通信業】
売上高:19700
当期純利益:1810
総資産:25300
時価:43億円
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 |
|---|
| 20250813 | 425 | 430 | 422 | 428 | 33,300 | -29,600 | 101% | ▲▲▲▲ | 8252 | 0 | 0 | 100% | 15% |
| 20250814 | 426 | 440 | 423 | 435 | 97,300 | 64,000 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250815 | 418 | 421 | 402 | 412 | 157,000 | 59,700 | 95% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250818 | 413 | 424 | 407 | 410 | 80,000 | -77,000 | 100% | ▼▼ | 2288 | 0 | 0 | 94% | 3% |
| 20250819 | 417 | 417 | 406 | 407 | 36,800 | -43,200 | 99% | ▼▼▼ | 8828 | 0 | 0 | 94% | 1% |
| 20250820 | 411 | 411 | 394 | 394 | 59,800 | 23,000 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250821 | 394 | 397 | 382 | 385 | 38,400 | -21,400 | 98% | ▼▼▼▼▼ | 8888 | 0 | 3 | 89% | 0% |
| 20250822 | 393 | 399 | 385 | 393 | 26,400 | -12,000 | 102% | ▲ | 2282 | 0 | 2 | 90% | 2% |
| 20250825 | 399 | 418 | 399 | 415 | 36,100 | 9,700 | 106% | ▲▲ | 1111 | 0 | 0 | 95% | 8% |
| 20250826 | 415 | 419 | 407 | 414 | 18,900 | -17,200 | 100% | ▼ | 2228 | 0 | 0 | 95% | 8% |
| 20250827 | 410 | 412 | 403 | 403 | 14,300 | -4,600 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 5% |
| 20250828 | 400 | 400 | 394 | 396 | 31,600 | 17,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 3% |
| 20250829 | 396 | 403 | 390 | 399 | 32,000 | 400 | 101% | ▲ | 1771 | 0 | 0 | 92% | 4% |
| 20250901 | 397 | 399 | 392 | 396 | 11,900 | -20,100 | 99% | ▼ | 8228 | 0 | 0 | 91% | 3% |
| 20250902 | 396 | 398 | 390 | 390 | 11,700 | -200 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
| 20250903 | 389 | 392 | 387 | 390 | 12,800 | 1,100 | 100% | -- | 7774 | 0 | 0 | 90% | 1% |
| 20250904 | 392 | 392 | 387 | 388 | 10,200 | -2,600 | 99% | ▼ | 5528 | 0 | 0 | 89% | 1% |
| 20250905 | 388 | 395 | 385 | 391 | 13,800 | 3,600 | 101% | ▲ | 1771 | 0 | 0 | 90% | 2% |
| 20250908 | 391 | 399 | 391 | 393 | 11,400 | -2,400 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20250909 | 390 | 396 | 384 | 385 | 22,100 | 10,700 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250910 | 385 | 389 | 372 | 377 | 22,800 | 700 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250911 | 377 | 378 | 365 | 365 | 43,200 | 20,400 | 97% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250912 | 365 | 373 | 364 | 364 | 27,100 | -16,100 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 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 |
|---|
| 2025-09-05 | 302,800 | 0 | 135,300 | 0 | 167,500 | 0 |
| 2025-08-29 | 287,900 | 0 | 125,400 | 0 | 162,500 | 0 |
| 2025-08-22 | 306,000 | 0 | 136,800 | 0 | 169,200 | 0 |
| 2025-08-15 | 301,600 | 0 | 123,500 | 0 | 178,100 | 0 |
EDINET