4499--スピー-【情報・通信業】【電子商取引コンサル】不動産査定サイトも
売上高:136050-当期純利益:-10420-総資産:112950-時価:53062620----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409091,6491,9071,6251,855345,300166110%112%88%▲▲105%105%143%100%152%
202409101,8822,0761,8281,985439,900130107%105%127%▲▲▲91%102%133%100%155%
202409112,0252,0351,7751,841324,400-14493%91%74%102%115%141%93%144%
202409121,9122,0041,8701,950154,900109106%102%48%98%118%140%98%152%
202409131,9301,9691,8471,891178,100-5997%98%115%106%122%145%95%148%
202409171,8612,0411,8611,981144,50090105%106%81%102%108%134%100%153%
202409182,0212,2091,9912,070370,90089104%102%257%▲▲104%119%127%100%160%
202409192,1202,2852,0702,199226,300129106%104%61%▲▲▲101%113%120%100%169%
202409202,2492,3452,1752,276182,80077104%101%81%▲▲▲▲95%112%113%100%165%
202409242,2852,2902,0812,174227,400-10296%95%124%102%116%115%96%149%
202409252,1562,2022,1052,19197,00017101%102%43%112%111%117%96%146%
202409262,2412,6702,2112,519457,400328115%112%472%▲▲103%106%105%100%165%
202409272,4812,5872,4522,548115,80029101%103%25%▲▲▲100%105%105%100%166%
202409302,4982,6502,4512,506134,200-4298%100%116%98%107%114%98%159%
202410012,5332,5562,3302,484141,200-2299%98%105%▼▼103%112%120%97%152%
202410022,4022,5802,3942,480152,200-4100%103%108%▼▼▼105%104%118%97%150%
202410032,4892,6502,4572,620149,700140106%105%98%97%93%111%100%159%
202410042,6622,6782,5402,58892,600-3299%97%62%102%93%111%99%157%
202410072,6492,7602,6192,700118,300112104%102%128%96%90%114%100%160%
202410082,6812,7002,5522,582119,500-11896%96%101%95%94%118%96%140%
202410092,5822,5832,3682,464184,400-11895%95%154%▼▼101%99%126%91%134%
202410102,4502,5142,4162,46962,3005100%101%34%99%97%126%91%134%
202410112,4362,4992,4152,42324,000-4698%99%39%100%103%128%90%128%
202410152,4002,4442,2992,39169,200-3299%100%288%▼▼101%103%129%89%126%
202410162,3912,5502,3912,42469,50033101%101%100%98%100%128%90%122%
202410172,4002,4482,3242,35437,000-7097%98%53%100%111%146%87%114%
202410182,3602,4302,3322,35234,900-2100%100%94%▼▼105%111%177%87%108%
202410212,3542,4752,3312,47051,500118105%105%148%96%106%167%91%114%
202410222,4832,5362,3802,393151,300-7797%96%294%97%122%176%89%110%
202410232,3612,4232,2502,289110,900-10496%97%73%▼▼116%128%189%85%104%
202410242,2502,6462,2502,614248,300325114%116%224%94%112%189%97%114%
202410252,6272,7002,4542,468111,900-14694%94%45%104%117%205%91%108%
202410282,5182,6802,4012,623104,000155106%104%93%109%110%195%97%115%
202410292,6402,9212,6402,885140,700262110%109%135%▲▲99%106%180%100%126%
202410302,8652,8882,7922,83774,900-4898%99%53%103%107%181%98%124%
202410312,8512,9912,7792,945121,700108104%103%162%99%108%181%100%129%
202411012,8572,9562,8112,829111,100-11696%99%91%102%107%180%96%124%
202411052,8642,9502,7922,91068,30081103%102%61%104%104%176%99%127%
202411062,9253,0702,8803,05073,000140105%104%107%▲▲99%99%168%100%133%
202411073,0803,1952,9503,045104,400-5100%99%143%101%98%169%100%133%
202411083,0453,2003,0303,07587,60030101%101%84%101%115%172%100%134%
202411113,0003,1702,9953,04093,000-3599%101%106%101%137%167%99%133%
202411123,0353,1202,9943,05573,60015100%101%79%98%136%166%99%133%
202411133,0553,1602,9912,991114,400-6498%98%155%99%137%171%97%131%
202411142,9703,0002,9012,954118,400-3799%99%103%▼▼101%124%148%96%129%
202411153,4253,4553,3903,455190,200501117%101%161%108%129%132%100%151%
202411183,8504,1553,8504,155145,900700120%108%77%▲▲98%124%122%100%182%
202411194,1554,2703,9304,080341,100-7598%98%234%99%127%125%98%178%
202411204,0554,1753,9104,020116,500-6099%99%34%▼▼96%113%114%97%176%
202411214,4404,5403,7904,260568,300240106%96%488%100%96%0%100%173%
202411224,9604,9604,9604,96016,400700116%100%3%▲▲97%92%0%100%201%
202411255,3005,4504,8205,160698,200200104%97%4257%▲▲▲101%98%0%100%197%
202411264,9605,0804,7155,010270,800-15097%101%39%95%97%0%97%177%
202411274,9905,2004,7204,745235,800-26595%95%87%▼▼101%107%0%92%168%
202411284,6804,8004,6054,715131,800-3099%101%56%▼▼▼103%107%0%91%167%
202411294,7405,0404,7404,875150,800160103%103%114%98%103%0%94%172%
202412024,9404,9454,7154,850111,400-2599%98%74%101%0%0%94%167%
202412034,8005,0704,7754,86595,60015100%101%86%104%0%0%94%165%
202412044,8455,1004,8305,030131,700165103%104%138%▲▲100%0%0%97%170%
202412055,0705,2204,9155,070123,70040101%100%94%▲▲▲%%%98%172%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-11-290476,5000155,6000320,900
2024-11-22200439,100200144,1000295,000
2024-11-151,800384,5001,800150,4000234,100
2024-11-080416,4000156,0000260,400
2024-11-010419,1000157,0000262,100
2024-10-250397,0000147,6000249,400
2024-10-180428,4000155,2000273,200
2024-10-11900447,600900165,5000282,100
2024-10-040425,4000160,0000265,400
2024-09-27400438,300400157,3000281,000
2024-09-200466,2000167,7000298,500
2024-09-130441,0000172,5000268,500
2024-09-06100448,900100150,3000298,600
2024-08-300329,3000123,7000205,600
2024-08-230326,7000114,9000211,800
2024-08-160318,9000110,3000208,600
2024-08-090336,2000113,7000222,500
2024-08-020448,7000167,1000281,600
2024-07-260453,4000160,5000292,900
2024-07-190462,1000159,5000302,600
2024-07-120469,2000154,5000314,700
2024-07-050481,0000154,5000326,500
2024-06-280487,2000154,2000333,000
2024-06-210510,3000163,9000346,400
2024-06-140477,1000165,4000311,700
2024-06-070451,8000142,6000309,200
2024-05-3113,600453,70013,600127,9000325,800
2024-05-240388,700099,3000289,400
2024-05-170376,100095,3000280,800
2024-05-102,200350,3002,20090,1000260,200
2024-05-020328,500085,6000242,900
2024-04-260328,200083,4000244,800
2024-04-190331,500083,4000248,100
2024-04-120337,700082,9000254,800
2024-04-050342,400081,1000261,300
2024-03-290342,200086,7000255,500
2024-03-220341,600083,0000258,600
2024-03-150347,100081,0000266,100
2024-03-080331,100077,2000253,900
2024-03-010330,000076,7000253,300
2024-02-220357,000075,9000281,100
2024-02-160359,400076,4000283,000
2024-02-09400354,10040078,8000275,300
2024-02-020376,800085,0000291,800
2024-01-260335,800080,3000255,500
2024-01-190338,800078,1000260,700
2024-01-12200333,20020081,6000251,600

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-02 UBS AG67,4100.63%9,8004,9404,9454,7154,850111,400
2024-11-29 GOLDMAN SACHS INTERNATIONAL74,3210.69%-1,2004,7405,0404,7404,875150,800
2024-11-28 UBS AG57,6100.53%-7,1004,6804,8004,6054,715131,800
2024-11-26 UBS AG64,7100.60%2,0004,9605,0804,7155,010270,800
2024-11-26 モルガン・スタンレーMUFG証券株式会社95,1000.89%-14,6004,9605,0804,7155,010270,800
2024-11-25 UBS AG62,7100.58%5,3005,4504,8205,160698,200
2024-11-25 モルガン・スタンレーMUFG証券株式会社109,7001.02%36,5005,3005,4504,8205,160698,200
2024-11-21 モルガン・スタンレーMUFG証券株式会社73,2000.68%10,8004,4404,5403,7904,260568,300
2024-11-21 GOLDMAN SACHS INTERNATIONAL75,5210.70%2,9004,4404,5403,7904,260568,300
2024-11-20 GOLDMAN SACHS INTERNATIONAL72,6210.68%-13,9004,0554,1753,9104,020116,500
2024-11-19 GOLDMAN SACHS INTERNATIONAL86,5210.81%-11,6004,1554,2703,9304,080341,100
2024-11-14 モルガン・スタンレーMUFG証券株式会社62,4000.58%-15,9002,9703,0002,9012,954118,400
2024-11-14 UBS AG41,8000.39%-16,0002,9703,0002,9012,954118,400
2024-11-12 UBS AG57,8000.54%-12,0003,0353,1202,9943,05573,600
2024-11-11 GOLDMAN SACHS INTERNATIONAL98,1210.91%12,3003,0003,1702,9953,04093,000
2024-11-11 UBS AG69,8000.65%-13,9003,0003,1702,9953,04093,000
2024-11-08 UBS AG83,7000.78%-5,3003,0453,2003,0303,07587,600
2024-11-07 モルガン・スタンレーMUFG証券株式会社78,3000.73%13,4003,0803,1952,9503,045104,400
2024-11-05 モルガン・スタンレーMUFG証券株式会社64,9000.60%-9,9002,8642,9502,7922,91068,300
2024-11-01 モルガン・スタンレーMUFG証券株式会社74,8000.70%9,8002,8572,9562,8112,829111,100
2024-10-31 モルガン・スタンレーMUFG証券株式会社65,0000.60%24,4002,8512,9912,7792,945121,700
2024-10-28 GOLDMAN SACHS INTERNATIONAL85,8210.80%9002,5182,6802,4012,623104,000
2024-10-28 UBS AG89,0000.83%10,6002,5182,6802,4012,623104,000
2024-10-24 UBS AG78,4000.73%4,7002,2502,6462,2502,614248,300
2024-10-24 モルガン・スタンレーMUFG証券株式会社40,6000.38%-33,8002,2502,6462,2502,614248,300
2024-10-23 GOLDMAN SACHS INTERNATIONAL84,9210.79%-1,9002,3612,4232,2502,289110,900
2024-10-23 UBS AG73,7000.69%-8,1002,3612,4232,2502,289110,900
2024-10-22 UBS AG81,8000.76%21,5002,4832,5362,3802,393151,300
2024-10-22 モルガン・スタンレーMUFG証券株式会社74,4000.69%-9,1002,4832,5362,3802,393151,300
2024-10-16 モルガン・スタンレーMUFG証券株式会社83,5000.78%-5,4002,3912,5502,3912,42469,500
2024-10-10 モルガン・スタンレーMUFG証券株式会社88,9000.83%12,0002,4502,5142,4162,46962,300
2024-10-09 GOLDMAN SACHS INTERNATIONAL86,8210.81%7,1002,5822,5832,3682,464184,400
2024-10-09 UBS AG60,3000.56%-5,6002,5822,5832,3682,464184,400
2024-10-08 モルガン・スタンレーMUFG証券株式会社76,9000.72%21,2002,6812,7002,5522,582119,500
2024-10-08 UBS AG65,9000.61%10,2002,6812,7002,5522,582119,500
2024-10-04 UBS AG55,7000.52%4,5002,6622,6782,5402,58892,600
2024-10-04 モルガン・スタンレーMUFG証券株式会社55,7000.52%2,6622,6782,5402,58892,600
2024-10-03 UBS AG51,2000.47%-5,2002,4892,6502,4572,620149,700
2024-10-02 UBS AG56,4000.52%-16,4002,4022,5802,3942,480152,200
2024-10-01 UBS AG72,8000.68%-11,0002,5332,5562,3302,484141,200
2024-09-26 UBS AG83,8000.78%-33,3002,2412,6702,2112,519457,400
2024-09-24 UBS AG117,1001.09%-1,0002,2852,2902,0812,174227,400
2024-09-20 GOLDMAN SACHS INTERNATIONAL79,7210.74%11,4002,2492,3452,1752,276182,800
2024-09-20 UBS AG118,1001.10%7,7002,2492,3452,1752,276182,800
2024-09-19 UBS AG110,4001.03%-18,7002,1202,2852,0702,199226,300
2024-09-18 GOLDMAN SACHS INTERNATIONAL68,3210.63%13,9002,0212,2091,9912,070370,900
2024-09-18 UBS AG129,1001.20%20,9002,0212,2091,9912,070370,900
2024-09-17 GOLDMAN SACHS INTERNATIONAL54,4210.50%2,3001,8612,0411,8611,981144,500
2024-09-11 UBS AG108,2001.01%16,4002,0252,0351,7751,841324,400
2024-09-10 GOLDMAN SACHS INTERNATIONAL52,1210.48%-9,1001,8822,0761,8281,985439,900
2024-09-09 UBS AG91,8000.85%15,9001,6491,9071,6251,855345,300
2024-09-06 GOLDMAN SACHS INTERNATIONAL61,2210.57%-12,2001,6811,7881,6401,689392,800
2024-09-06 UBS AG75,9000.71%1,6811,7881,6401,689392,800
2024-09-03 GOLDMAN SACHS INTERNATIONAL73,4210.68%-10,4001,6971,7381,6661,73880,200
2024-08-30 GOLDMAN SACHS INTERNATIONAL83,8210.78%1,5331,5991,5271,58041,300
2024-08-29 GOLDMAN SACHS INTERNATIONAL90,4210.84%1,5221,6121,5061,53866,100
2024-08-14 GOLDMAN SACHS INTERNATIONAL116,0211.08%-6,2001,2191,3181,2131,29431,500
2024-08-09 GOLDMAN SACHS INTERNATIONAL122,2211.14%10,0001,1421,1541,0611,12366,100
2024-06-19 GOLDMAN SACHS INTERNATIONAL112,2211.05%10,0001,3201,3501,3001,30360,200
2024-06-18 GOLDMAN SACHS INTERNATIONAL102,2210.95%9,9001,3711,3711,3081,32357,500
2024-06-17 GOLDMAN SACHS INTERNATIONAL92,3210.86%8,9001,3631,3881,3301,37147,900
2024-04-03 Diversified Select Opportunities Capital Management, LLC53,2000.49%-2001,6341,6781,6051,67323,900
2024-03-28 Diversified Select Opportunities Capital Management, LLC53,4000.50%5001,7881,8211,7501,75635,100
2024-03-22 Diversified Select Opportunities Capital Management, LLC52,9000.49%-8001,8241,8251,7721,80023,100
2024-03-19 Diversified Select Opportunities Capital Management, LLC53,7000.50%1,1001,8031,8401,7821,81350,200
2024-03-19 GOLDMAN SACHS INTERNATIONAL83,4210.78%-7,1001,8031,8401,7821,81350,200
2024-03-15 GOLDMAN SACHS INTERNATIONAL90,5210.84%-6,2001,8271,8381,7691,78543,500
2024-03-14 GOLDMAN SACHS INTERNATIONAL96,7210.90%6,5001,8051,8531,7791,83938,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UH7P3502024-10-04 09:04株式会社Speee楽天証券株式会社変更報告書(特例対象株券等)
S100UGPI3502024-10-01 16:01株式会社Speee渡邉 昌司変更報告書
S100U96U3502024-08-21 16:06株式会社Speee楽天証券株式会社大量保有報告書(特例対象株券等)
S100U8TL3502024-08-19 16:16株式会社Speee渡邉 昌司変更報告書
S100U8TW3502024-08-19 16:16株式会社Speee渡邉 昌司変更報告書
S100TZEC3502024-07-03 09:34株式会社Speee楽天証券株式会社変更報告書(特例対象株券等)
S100TYA83502024-06-28 15:51株式会社Speee大塚 英樹変更報告書
S100TITD3602024-05-30 14:54株式会社Speee渡邉 昌司訂正報告書(大量保有報告書・変更報告書)
S100THK23502024-05-24 16:41株式会社Speee渡邉 昌司変更報告書
S100TG7W3502024-05-21 10:26株式会社Speee楽天証券株式会社大量保有報告書(特例対象株券等)
S100T0D33502024-03-06 15:24株式会社Speee久田 哲史変更報告書
S100T0CX3502024-03-06 15:23株式会社Speee久田 哲史変更報告書
S100T0BU3502024-03-06 15:21株式会社Speee大塚 英樹変更報告書
S100T0BV3502024-03-06 15:21株式会社Speee大塚 英樹変更報告書
S100T0BP3502024-03-06 15:20株式会社Speee大塚 英樹変更報告書
S100T0DC3502024-03-06 15:19株式会社Speee渡邉 昌司変更報告書
S100T0D83502024-03-06 15:18株式会社Speee渡邉 昌司変更報告書
S100T0DA3502024-03-06 15:18株式会社Speee渡邉 昌司変更報告書

企業サイト更新情報