[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/25情報･通信業】 売上高:157220 当期純利益:2440 総資産:101160 時価:256億円

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
202510202,5862,5862,5862,58653,800-29,900124%▲2222512100%25%
202510212,6863,0302,5792,9203,464,4003,410,600113%▲▲1711221100%41%
202510222,8703,0802,7772,8501,439,700-2,024,70098%▼222822098%38%
202510232,7002,7772,4522,4601,015,800-423,90086%▼▼8888221184%19%
202510242,4612,4972,3032,408663,000-352,80098%▼▼▼888824282%16%
202510272,4582,7652,4562,7001,498,800835,800112%▲117122192%30%
202510282,5782,6822,4682,472599,400-899,40092%▼82280685%19%
202510292,4302,4602,2632,301354,100-245,30093%▼▼88880479%10%
202510302,2752,3332,2292,292154,600-199,500100%▼▼▼888824378%10%
202510312,3002,3682,2502,277232,70078,10099%▼▼▼▼111751278%9%
202511042,4272,7292,4242,6571,159,400926,700117%▲111122191%27%
202511052,5182,7892,5042,760761,200-398,200104%▲▲222222195%32%
202511062,7592,7602,5752,586351,900-409,30094%▼82280289%24%
202511072,8102,9382,7122,899962,000610,100112%▲11110099%39%
202511102,8802,9562,7592,759694,700-267,30095%▼22280094%32%
202511112,7012,7132,4952,499605,400-89,30091%▼▼88880086%20%
202511122,5132,7422,4912,666534,800-70,600107%▲28820191%28%
202511132,6482,6602,5492,610213,800-321,00098%▼82280089%25%
202511142,5702,6062,5022,529191,300-22,50097%▼▼88880087%21%
202511172,5792,6482,3622,380408,700217,40094%▼▼▼171724082%5%
202511182,4302,4792,3672,403194,000-214,700101%▲828251082%6%

    TDNET

    strdate時間企業名タイトルurl
    2025111417:30Ｓｐｅｅｅ2025年９月期 決算説明会（動画）及びQ＆A
    2025092917:00Ｓｐｅｅｅ当社株式の貸借銘柄選定に関するお知らせ

      機関空売り

      報告日コード機関名残高率残高増減
      2025-11-144499JPM Securities Japan Co Ltd.161,2501%▲3,800
      2025-11-134499Barclays Bank PLC56,6000%▼-9,600
      2025-11-134499JPM Securities Japan Co Ltd.157,4501%▼
      2025-11-134499Nomura International plc120,6761%▼-13,300
      2025-11-134499モルガン・スタンレーMUFG証券株式会社276,5002%▲5,300
      2025-11-124499JPM Securities Japan Co Ltd.161,6501%▲2,400
      2025-11-124499Barclays Capital Securities Ltd187,8002%▲74,800
      2025-11-124499GOLDMAN SACHS INTERNATIONAL76,5211%▼-4,300
      2025-11-124499Nomura International plc133,9761%▼-24,990
      2025-11-114499モルガン・スタンレーMUFG証券株式会社271,2002%▲30,100
      2025-11-114499Barclays Capital Securities Ltd113,0001%▼-5,900
      2025-11-114499JPM Securities Japan Co Ltd.159,2501%▼
      2025-11-114499Nomura International plc158,9661%▼-30,405
      2025-11-104499モルガン・スタンレーMUFG証券株式会社241,1002%▼-22,200
      2025-11-104499Barclays Capital Securities Ltd118,9001%▲62,800
      2025-11-104499GOLDMAN SACHS INTERNATIONAL80,8211%▲15,100
      2025-11-104499Nomura International plc189,3712%▲43,343
      2025-11-074499Barclays Capital Securities Ltd56,1000%▼-4,300
      2025-11-074499GOLDMAN SACHS INTERNATIONAL65,7211%▼-18,000
      2025-11-074499Nomura International plc146,0281%▲40,874
      2025-11-074499UBS AG00%▼-59,600
      2025-11-074499JPM Securities Japan Co Ltd.161,0501%▲11,500
      2025-11-064499Barclays Capital Securities Ltd60,4001%▼-85,700
      2025-11-064499GOLDMAN SACHS INTERNATIONAL83,7211%▲5,100
      2025-11-064499UBS AG59,6001%▲59,600
      2025-11-054499Barclays Capital Securities Ltd146,1001%▼-13,721
      2025-11-054499GOLDMAN SACHS INTERNATIONAL78,6211%▼-13,225
      2025-11-054499Nomura International plc105,1541%▲10,836
      2025-11-044499Barclays Capital Securities Ltd159,8211%▼-35,125
      2025-10-314499GOLDMAN SACHS INTERNATIONAL91,8461%▼-3,414

        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
        2025-11-071,353,100280,800697,3000655,800280,800
        2025-10-311,319,700226,700712,2000607,500226,700
        2025-10-241,347,100249,200696,5000650,600249,200

          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