5277--スパンクリト-【ガラス・土石製品】【スパンクリート】スパンクリート最大手、壁材や床材向けに強み
売上高:20350-当期純利益:-3010-総資産:66510-時価:4162250----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
202412261972001971986,200-199%101%124%▼▼▼100%102%197%96%100%
202412272002021982002,7002101%100%44%96%98%206%97%101%
202412302082082002007,7000100%96%285%--100%104%213%97%101%
202501062012032012012,9001101%100%38%100%104%212%98%102%
202501072022022012027001100%100%24%▲▲100%110%212%98%102%
202501082022032022034,4001100%100%629%▲▲▲99%109%210%99%103%
202501092042042022026,200-1100%99%141%103%107%211%98%102%
20250110203242203209743,6007103%103%11994%102%106%209%100%106%
2025011420521020321050,2001100%102%7%▲▲107%105%221%100%106%
20250115208236208222174,30012106%107%347%▲▲▲96%121%208%100%112%
2025011622122620721374,100-996%96%43%102%133%215%96%108%
2025011721321820921814,9005102%102%20%99%147%213%98%110%
2025012021622021321310,900-598%99%73%103%185%215%96%108%
2025012121322421321915,4006103%103%141%121%194%208%99%111%
202501222212712212681,876,00049122%121%12182%▲▲113%170%182%100%135%
20250123252292246284958,50016106%113%51%▲▲▲115%144%166%100%143%
202501242773312703181,059,70034112%115%111%▲▲▲▲118%123%137%100%161%
202501273343963273942,201,00076124%118%208%▲▲▲▲▲111%107%119%100%199%
202501283864483764292,107,00035109%111%96%▲▲▲▲▲▲98%98%109%100%217%
20250129410418365400811,000-2993%98%38%105%107%119%93%202%
20250130376395371395315,700-599%105%39%▼▼102%98%111%92%198%
20250131403427353412514,50017104%102%163%100%100%113%96%206%
20250203396430395395294,700-1796%100%57%103%101%115%92%197%
20250204390416390403267,3008102%103%91%95%116%112%94%200%
20250205397401377379109,400-2494%95%41%106%123%118%88%188%
20250206372398368393112,10014104%106%102%102%115%114%92%195%
20250207386417386395165,0002101%102%147%▲▲100%117%117%92%189%
20250210380398372379114,400-1696%100%69%120%113%117%88%180%
20250212382459382459472,00080121%120%413%94%98%98%100%215%
20250213459475421431272,500-2894%94%58%103%104%104%94%202%
20250214430470428445228,70014103%103%84%99%102%103%97%209%
20250217437440412431658,000-1497%99%288%100%102%104%94%202%
20250218431435429431342,8000100%100%52%--103%101%103%94%197%
20250219433448433448169,30017104%103%49%99%98%100%98%167%
2025022044844944544563,000-399%99%37%100%100%102%97%157%
2025022543844043743834,100-798%100%54%▼▼100%100%102%95%138%
2025022644044243743961,5001100%100%180%100%100%102%96%116%
2025022743944043743832,300-1100%100%53%100%100%102%95%116%
2025022843843943843815,2000100%100%47%--100%100%102%95%116%
2025030343943943743728,700-1100%100%189%100%101%102%95%115%
2025030443743943743973,9002100%100%257%100%102%102%96%116%
2025030543843943743910,7000100%100%14%--100%102%102%96%116%
2025030643944243944031,1001100%100%291%100%102%102%96%116%
202503074394424384399,300-1100%100%30%100%102%102%96%116%
2025031043944243944015,5001100%100%167%102%102%0%96%116%
2025031143944743944692,2006101%102%595%▲▲101%101%0%97%118%
2025031244344644344633,9000100%101%37%--100%100%0%97%118%
2025031344644844544563,300-1100%100%187%101%100%0%97%103%
2025031444544844544819,1003101%101%30%100%100%0%100%104%
2025031744844844644839,2000100%100%205%--100%100%0%100%104%
2025031844844844544733,600-1100%100%86%100%100%0%100%104%
202503194464474454472,3000100%100%7%--100%0%0%100%104%
2025032144644744544514,700-2100%100%639%100%0%0%99%102%
202503244464474464472,4002100%100%16%100%0%0%100%102%
2025032544744844644631,200-1100%100%1300%%%%100%102%

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
2025-03-14092,800016,000076,800
2025-03-07099,500016,000083,500
2025-02-280128,700016,0000112,700
2025-02-210204,900022,3000182,600
2025-02-143,700772,1003,70068,2000703,900
2025-02-070814,6000116,7000697,900
2025-01-3121,300874,30021,300149,5000724,800
2025-01-242,500649,1002,500166,2000482,900
2025-01-170304,4000155,7000148,700
2025-01-100250,3000150,500099,800
2024-12-270229,1000127,9000101,200
2024-12-200223,0000127,500095,500
2024-12-130218,9000125,800093,100
2024-12-060210,3000118,800091,500
2024-11-290209,9000116,500093,400
2024-11-220209,8000116,100093,700
2024-11-150203,2000109,700093,500
2024-11-080202,4000107,700094,700
2024-11-010198,0000104,600093,400
2024-10-250197,5000104,200093,300
2024-10-180192,4000102,800089,600
2024-10-110188,8000102,900085,900
2024-10-040188,9000102,900086,000
2024-09-270188,3000100,100088,200
2024-09-200189,100099,500089,600
2024-09-130183,700093,500090,200
2024-09-060183,100093,500089,600
2024-08-300178,300088,900089,400
2024-08-230173,900084,200089,700
2024-08-160173,400083,600089,800
2024-08-090170,200083,400086,800
2024-08-020165,9000107,800058,100
2024-07-260149,300091,500057,800
2024-07-190151,000094,500056,500
2024-07-120153,600092,400061,200
2024-07-050154,200092,500061,700
2024-06-280158,200083,600074,600
2024-06-210153,700080,300073,400

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
2025-02-20 Barclays Capital Securities Ltd44,4190.47%-9,60044844944544563,000
2025-02-18 Barclays Capital Securities Ltd54,0190.57%431435429431342,800
2025-02-07 UBS AG37,0000.39%-12,500386417386395165,000
2025-02-07 UBS AG37,0000.39%-12,500386417386395165,000
2025-02-06 UBS AG49,5000.53%-13,100372398368393112,100
2025-02-06 UBS AG49,5000.53%372398368393112,100
2025-02-05 Barclays Capital Securities Ltd46,2410.49%-6,300397401377379109,400
2025-02-05 Barclays Capital Securities Ltd46,2410.49%-6,300397401377379109,400
2025-02-04 Nomura International plc38,4000.41%-36,300390416390403267,300
2025-02-04 UBS AG62,6000.67%-36,900390416390403267,300
2025-02-04 Nomura International plc38,4000.41%-36,300390416390403267,300
2025-02-04 UBS AG62,6000.67%390416390403267,300
2025-02-03 Nomura International plc74,7000.80%396430395395294,700
2025-02-03 UBS AG99,5001.06%396430395395294,700
2025-02-03 Nomura International plc74,7000.80%-28,600396430395395294,700
2025-02-03 UBS AG99,5001.06%-7,300396430395395294,700
2025-01-31 Barclays Capital Securities Ltd52,5410.56%403427353412514,500
2025-01-31 Nomura International plc103,3001.10%403427353412514,500
2025-01-31 UBS AG106,8001.14%403427353412514,500
2025-01-31 Barclays Capital Securities Ltd52,5410.56%403427353412514,500
2025-01-31 Nomura International plc103,3001.10%5,600403427353412514,500
2025-01-31 UBS AG106,8001.14%-17,200403427353412514,500
2025-01-29 UBS AG124,0001.32%6,800410418365400811,000
2025-01-28 UBS AG117,2001.25%28,2003864483764292,107,000
2025-01-27 UBS AG89,0000.95%33,3003343963273942,201,000
2025-01-27 Nomura International plc97,7001.04%3343963273942,201,000
2025-01-24 UBS AG55,7000.59%2773312703181,059,700

TDnet更新情報

報告日strtime銘柄タイトル
2025021416:30スパンクリート 2025年3月期 第3四半期決算短信〔日本基準〕(非連結)
2025021416:30スパンクリート 固定資産の減損損失(特別損失)の計上に関するお知らせ
2025021416:30スパンクリート 株式併合、単元株式数の定めの廃止及び定款の一部変更、 並びに臨時株主総会招集のための基準日設定に関するお知らせ
2025021416:30スパンクリート 「上場維持基準の適合に向けた計画書」の撤回について
2025021416:30スパンクリート 自己株式の消却に関するお知らせ
2024111216:00スパンクリート 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024080916:30スパンクリート 2025年3月期 第1四半期決算短信〔日本基準〕(非連結)
2024062813:00スパンクリート 上場維持基準の適合に向けた計画書
2024051317:15スパンクリート 2024年3月期 決算短信〔日本基準〕(連結)
2024051317:15スパンクリート 剰余金の配当(無配)に関するお知らせ
2024042315:00スパンクリート 子会社の破産手続開始の申立ておよび債権の回収不能または回収遅延のおそれに関するお知らせ
2024021316:50スパンクリート 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024013010:15スパンクリート 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2024012916:30スパンクリート 自己株式の取得および買付に関するお知らせ
2024011817:30スパンクリート 通期業績予想の修正に関するお知らせ

EDINEt更新情報

企業サイト更新情報