[4499]スピー:【電子商取引コンサル】不動産査定サイトも

Yahoo! 【スタンダード/情報･通信業】 売上高:157220 当期純利益:2440 総資産:101160 時価:266億円

株価

日付初値高値安値終値出来高出来高比前日比upvlogic抽出5%日数高値下落底値上昇
202508182,3002,3822,2412,3821,105,400285,900120%▲11110285%20%
202508192,4322,7192,2622,4502,170,6001,065,200103%▲▲111140293%24%
202508202,5002,9492,4902,8901,942,200-228,400118%▲▲▲2222221100%46%
202508212,8913,3902,7803,3901,958,30016,100117%▲▲▲▲1111411100%71%
202508223,7304,0903,6003,9004,550,9002,592,600115%▲▲▲▲▲1111410100%97%
202508253,9704,0853,2503,6103,328,300-1,222,60093%▼882822093%82%
202508263,2603,4603,1203,3001,830,100-1,498,20091%▼▼888822085%66%
202508273,3503,4302,8002,9592,048,600218,50090%▼▼▼771724076%49%
202508282,9093,0202,7102,7571,183,500-865,10093%▼▼▼▼888824071%39%
202508292,8022,9402,6502,679947,800-235,70097%▼▼▼▼▼888824069%35%
202509012,7292,7882,5642,635686,400-261,40098%▼▼▼▼▼▼888851068%33%
202509022,6852,7252,5212,597493,600-192,80099%▼▼▼▼▼▼▼888851067%31%
202509032,5472,5472,3662,380635,200141,60092%▼▼▼▼▼▼▼▼777751061%20%
202509042,4102,4272,2662,372954,600319,400100%▼▼▼▼▼▼▼▼▼777724861%20%
202509052,3862,4382,3082,428293,400-661,200102%▲228251762%23%
202509082,4332,5382,4062,500333,30039,900103%▲▲111151664%26%
202509092,5312,5702,3632,379328,400-4,90095%▼282851061%20%
202509102,3682,4242,3202,400200,500-127,900101%▲888251462%21%
202509112,3812,4182,2902,418269,70069,200101%▲▲771151362%22%
202509122,4202,4652,3422,419260,900-8,800100%▲▲▲222251262%2%
202509162,4512,6342,4112,563354,70093,800106%▲▲▲▲111140066%8%
202509172,5502,6052,4812,500249,400-105,30098%▼82280064%5%

    TDNET

      機関空売り

      報告日コード機関名残高率残高増減
      2025-09-124499Nomura International plc156,6931%▲12,363
      2025-09-124499モルガン・スタンレーMUFG証券株式会社134,4001%▼-14,500
      2025-09-114499モルガン・スタンレーMUFG証券株式会社148,9001%▼-4,800
      2025-09-114499Citigroup Global Markets Limited70,7001%▲11,300
      2025-09-114499GOLDMAN SACHS INTERNATIONAL120,1211%▼-14,500
      2025-09-114499JPM Securities Japan Co Ltd.172,2501%▼-5,400
      2025-09-114499MERRILL LYNCH INTERNATIONAL69,0001%▼-2,100
      2025-09-114499Nomura International plc144,3301%▼
      2025-09-104499GOLDMAN SACHS INTERNATIONAL134,6211%▼-5,800
      2025-09-104499JPM Securities Japan Co Ltd.177,6502%▲26,100
      2025-09-104499MERRILL LYNCH INTERNATIONAL71,1001%▼-7,300
      2025-09-104499Nomura International plc158,9171%▲11,528
      2025-09-094499Barclays Capital Securities Ltd97,7001%▼-11,200
      2025-09-094499Citigroup Global Markets Limited59,4001%▲7,200
      2025-09-094499MERRILL LYNCH INTERNATIONAL78,4001%▼-2,800
      2025-09-094499Nomura International plc147,3891%▲18,702
      2025-09-084499GOLDMAN SACHS INTERNATIONAL140,4211%▼-10,500
      2025-09-084499JPM Securities Japan Co Ltd.151,5501%▲10,400
      2025-09-084499MERRILL LYNCH INTERNATIONAL81,2001%▼-3,900
      2025-09-084499Nomura International plc128,6871%▲32,089
      2025-09-084499モルガン・スタンレーMUFG証券株式会社153,7001%▼-10,400
      2025-09-054499Nomura International plc96,5981%▲
      2025-09-054499Barclays Bank PLC69,7001%▲9,000
      2025-09-054499Citigroup Global Markets Limited52,2000%▼-8,300
      2025-09-054499GOLDMAN SACHS INTERNATIONAL150,9211%▲1,700
      2025-09-054499JPM Securities Japan Co Ltd.141,1501%▲21,800
      2025-09-054499MERRILL LYNCH INTERNATIONAL85,1001%▼-3,600
      2025-09-044499モルガン・スタンレーMUFG証券株式会社164,1001%▼-9,400
      2025-09-044499GOLDMAN SACHS INTERNATIONAL149,2211%▼-1,700
      2025-09-044499JPM Securities Japan Co Ltd.119,3501%▲21,500

        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
        2025-09-051,324,3000678,3000646,0000
        2025-08-291,247,800300564,400300683,4000
        2025-08-221,273,9005,300618,5005,300655,4000

          EDINET

          日付docID提出者タイトル
          2025-02-07 15:06S100V7HT渡邉　昌司訂正報告書（大量保有報告書・変更報告書）
          2025-02-07 15:02S100V7HJ大塚　英樹訂正報告書（大量保有報告書・変更報告書）
          2025-02-06 15:20S100V77V渡邉　昌司変更報告書
          2025-02-06 15:16S100V77S久田　哲史変更報告書
          2025-02-06 15:11S100V77M大塚　英樹変更報告書
          2025-01-30 12:00S100V5OH大塚　英樹訂正報告書（大量保有報告書・変更報告書）
          2025-01-28 16:25S100V58L渡邉　昌司変更報告書
          2025-01-28 16:18S100V58H久田　哲史変更報告書
          2025-01-28 16:11S100V583大塚　英樹変更報告書
          2024-12-26 11:34S100V0SX久田　哲史変更報告書
          2024-12-26 11:33S100V0SO久田　哲史変更報告書
          2024-10-04 09:04S100UH7P楽天証券株式会社変更報告書（特例対象株券等）
          2024-10-01 16:01S100UGPI渡邉　昌司変更報告書
          2024-08-21 16:06S100U96U楽天証券株式会社大量保有報告書（特例対象株券等）
          2024-08-19 16:16S100U8TL渡邉　昌司変更報告書
          2024-08-19 16:16S100U8TW渡邉　昌司変更報告書
          2024-07-03 09:34S100TZEC楽天証券株式会社変更報告書（特例対象株券等）
          2024-06-28 15:51S100TYA8大塚　英樹変更報告書
          2024-05-30 14:54S100TITD渡邉　昌司訂正報告書（大量保有報告書・変更報告書）
          2024-05-24 16:41S100THK2渡邉　昌司変更報告書
          2024-05-21 10:26S100TG7W楽天証券株式会社大量保有報告書（特例対象株券等）
          2024-03-06 15:24S100T0D3久田　哲史変更報告書
          2024-03-06 15:23S100T0CX久田　哲史変更報告書
          2024-03-06 15:21S100T0BU大塚　英樹変更報告書
          2024-03-06 15:21S100T0BV大塚　英樹変更報告書
          2024-03-06 15:20S100T0BP大塚　英樹変更報告書
          2024-03-06 15:19S100T0DC渡邉　昌司変更報告書
          2024-03-06 15:18S100T0D8渡邉　昌司変更報告書
          2024-03-06 15:18S100T0DA渡邉　昌司変更報告書