| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 439 | 442 | 439 | 440 | 15,500 | 1 | 100% | 100% | 167% | ▲ | 102% | 102% | 103% | 96% | 116% |
| 20250311 | 439 | 447 | 439 | 446 | 92,200 | 6 | 101% | 102% | 595% | ▲▲ | 101% | 101% | 102% | 97% | 118% |
| 20250312 | 443 | 446 | 443 | 446 | 33,900 | 0 | 100% | 101% | 37% | -- | 100% | 100% | 102% | 97% | 118% |
| 20250313 | 446 | 448 | 445 | 445 | 63,300 | -1 | 100% | 100% | 187% | ▼ | 101% | 100% | 102% | 97% | 103% |
| 20250314 | 445 | 448 | 445 | 448 | 19,100 | 3 | 101% | 101% | 30% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20250317 | 448 | 448 | 446 | 448 | 39,200 | 0 | 100% | 100% | 205% | -- | 100% | 100% | 101% | 100% | 104% |
| 20250318 | 448 | 448 | 445 | 447 | 33,600 | -1 | 100% | 100% | 86% | ▼ | 100% | 101% | 102% | 100% | 104% |
| 20250319 | 446 | 447 | 445 | 447 | 2,300 | 0 | 100% | 100% | 7% | -- | 100% | 101% | 102% | 100% | 104% |
| 20250321 | 446 | 447 | 445 | 445 | 14,700 | -2 | 100% | 100% | 639% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20250324 | 446 | 447 | 446 | 447 | 2,400 | 2 | 100% | 100% | 16% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20250325 | 447 | 448 | 446 | 446 | 31,200 | -1 | 100% | 100% | 1300% | ▼ | 100% | 101% | 101% | 100% | 102% |
| 20250326 | 447 | 449 | 447 | 449 | 44,300 | 3 | 101% | 100% | 142% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20250327 | 448 | 450 | 448 | 450 | 12,400 | 1 | 100% | 100% | 28% | ▲▲ | 101% | 101% | 101% | 100% | 103% |
| 20250328 | 448 | 451 | 448 | 451 | 12,000 | 1 | 100% | 101% | 97% | ▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250331 | 450 | 451 | 450 | 450 | 16,000 | -1 | 100% | 100% | 133% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250401 | 451 | 451 | 449 | 450 | 16,000 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 101% | 100% | 103% |
| 20250402 | 449 | 452 | 449 | 451 | 27,900 | 1 | 100% | 100% | 174% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20250403 | 450 | 452 | 450 | 450 | 16,100 | -1 | 100% | 100% | 58% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250404 | 451 | 452 | 449 | 450 | 40,000 | 0 | 100% | 100% | 248% | -- | 100% | 100% | 101% | 100% | 103% |
| 20250408 | 450 | 451 | 449 | 451 | 70,500 | 1 | 100% | 100% | 176% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20250409 | 450 | 451 | 450 | 450 | 5,200 | -1 | 100% | 100% | 7% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250410 | 451 | 454 | 451 | 453 | 129,600 | 3 | 101% | 100% | 2492% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250411 | 451 | 453 | 451 | 451 | 156,600 | -2 | 100% | 100% | 121% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250414 | 452 | 452 | 451 | 451 | 68,300 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250415 | 452 | 452 | 448 | 451 | 184,700 | 0 | 100% | 100% | 270% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250416 | 452 | 452 | 450 | 451 | 57,300 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250417 | 451 | 451 | 451 | 451 | 21,000 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250418 | 451 | 452 | 451 | 451 | 4,100 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250421 | 451 | 452 | 451 | 452 | 8,600 | 1 | 100% | 100% | 210% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20250422 | 451 | 452 | 451 | 451 | 5,100 | -1 | 100% | 100% | 59% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250423 | 452 | 452 | 451 | 451 | 8,600 | 0 | 100% | 100% | 169% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250424 | 451 | 453 | 451 | 453 | 36,700 | 2 | 100% | 100% | 427% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20250425 | 452 | 452 | 451 | 452 | 21,100 | -1 | 100% | 100% | 57% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250428 | 452 | 453 | 451 | 453 | 35,600 | 1 | 100% | 100% | 169% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20250430 | 453 | 453 | 452 | 452 | 7,300 | -1 | 100% | 100% | 21% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250501 | 452 | 452 | 451 | 452 | 76,300 | 0 | 100% | 100% | 1045% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250502 | 452 | 453 | 452 | 452 | 13,500 | 0 | 100% | 100% | 18% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250507 | 452 | 452 | 452 | 452 | 48,900 | 0 | 100% | 100% | 362% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250508 | 452 | 452 | 452 | 452 | 48,000 | 0 | 100% | 100% | 98% | -- | % | % | % | 100% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 0 | 20,200 | 0 | 10,000 | 0 | 10,200 |
| 2025-04-25 | 0 | 47,500 | 0 | 10,000 | 0 | 37,500 |
| 2025-04-18 | 0 | 55,400 | 0 | 16,600 | 0 | 38,800 |
| 2025-04-11 | 0 | 58,000 | 0 | 16,800 | 0 | 41,200 |
| 2025-04-04 | 0 | 55,200 | 0 | 11,300 | 0 | 43,900 |
| 2025-03-28 | 0 | 68,500 | 0 | 12,800 | 0 | 55,700 |
| 2025-03-21 | 0 | 75,600 | 0 | 15,800 | 0 | 59,800 |
| 2025-03-14 | 0 | 92,800 | 0 | 16,000 | 0 | 76,800 |
| 2025-03-07 | 0 | 99,500 | 0 | 16,000 | 0 | 83,500 |
| 2025-02-28 | 0 | 128,700 | 0 | 16,000 | 0 | 112,700 |
| 2025-02-21 | 0 | 204,900 | 0 | 22,300 | 0 | 182,600 |
| 2025-02-14 | 3,700 | 772,100 | 3,700 | 68,200 | 0 | 703,900 |
| 2025-02-07 | 0 | 814,600 | 0 | 116,700 | 0 | 697,900 |
| 2025-01-31 | 21,300 | 874,300 | 21,300 | 149,500 | 0 | 724,800 |
| 2025-01-24 | 2,500 | 649,100 | 2,500 | 166,200 | 0 | 482,900 |
| 2025-01-17 | 0 | 304,400 | 0 | 155,700 | 0 | 148,700 |
| 2025-01-10 | 0 | 250,300 | 0 | 150,500 | 0 | 99,800 |
| 2024-12-27 | 0 | 229,100 | 0 | 127,900 | 0 | 101,200 |
| 2024-12-20 | 0 | 223,000 | 0 | 127,500 | 0 | 95,500 |
| 2024-12-13 | 0 | 218,900 | 0 | 125,800 | 0 | 93,100 |
| 2024-12-06 | 0 | 210,300 | 0 | 118,800 | 0 | 91,500 |
| 2024-11-29 | 0 | 209,900 | 0 | 116,500 | 0 | 93,400 |
| 2024-11-22 | 0 | 209,800 | 0 | 116,100 | 0 | 93,700 |
| 2024-11-15 | 0 | 203,200 | 0 | 109,700 | 0 | 93,500 |
| 2024-11-08 | 0 | 202,400 | 0 | 107,700 | 0 | 94,700 |
| 2024-11-01 | 0 | 198,000 | 0 | 104,600 | 0 | 93,400 |
| 2024-10-25 | 0 | 197,500 | 0 | 104,200 | 0 | 93,300 |
| 2024-10-18 | 0 | 192,400 | 0 | 102,800 | 0 | 89,600 |
| 2024-10-11 | 0 | 188,800 | 0 | 102,900 | 0 | 85,900 |
| 2024-10-04 | 0 | 188,900 | 0 | 102,900 | 0 | 86,000 |
| 2024-09-27 | 0 | 188,300 | 0 | 100,100 | 0 | 88,200 |
| 2024-09-20 | 0 | 189,100 | 0 | 99,500 | 0 | 89,600 |
| 2024-09-13 | 0 | 183,700 | 0 | 93,500 | 0 | 90,200 |
| 2024-09-06 | 0 | 183,100 | 0 | 93,500 | 0 | 89,600 |
| 2024-08-30 | 0 | 178,300 | 0 | 88,900 | 0 | 89,400 |
| 2024-08-23 | 0 | 173,900 | 0 | 84,200 | 0 | 89,700 |
| 2024-08-16 | 0 | 173,400 | 0 | 83,600 | 0 | 89,800 |
| 2024-08-09 | 0 | 170,200 | 0 | 83,400 | 0 | 86,800 |
| 2024-08-02 | 0 | 165,900 | 0 | 107,800 | 0 | 58,100 |
| 2024-07-26 | 0 | 149,300 | 0 | 91,500 | 0 | 57,800 |
| 2024-07-19 | 0 | 151,000 | 0 | 94,500 | 0 | 56,500 |
| 2024-07-12 | 0 | 153,600 | 0 | 92,400 | 0 | 61,200 |
| 2024-07-05 | 0 | 154,200 | 0 | 92,500 | 0 | 61,700 |
| 2024-06-28 | 0 | 158,200 | 0 | 83,600 | 0 | 74,600 |
| 2024-06-21 | 0 | 153,700 | 0 | 80,300 | 0 | 73,400 |
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 Ltd | 44,419 | 0.47% | ▼ | -9,600 | 448 | 449 | 445 | 445 | 63,000 |
| 2025-02-18 | Barclays Capital Securities Ltd | 54,019 | 0.57% | ▲ | 431 | 435 | 429 | 431 | 342,800 | |
| 2025-02-07 | UBS AG | 37,000 | 0.39% | ▼ | -12,500 | 386 | 417 | 386 | 395 | 165,000 |
| 2025-02-07 | UBS AG | 37,000 | 0.39% | ▼ | -12,500 | 386 | 417 | 386 | 395 | 165,000 |
| 2025-02-06 | UBS AG | 49,500 | 0.53% | ▼ | -13,100 | 372 | 398 | 368 | 393 | 112,100 |
| 2025-02-06 | UBS AG | 49,500 | 0.53% | ▼ | 372 | 398 | 368 | 393 | 112,100 | |
| 2025-02-05 | Barclays Capital Securities Ltd | 46,241 | 0.49% | ▼ | -6,300 | 397 | 401 | 377 | 379 | 109,400 |
| 2025-02-05 | Barclays Capital Securities Ltd | 46,241 | 0.49% | ▼ | -6,300 | 397 | 401 | 377 | 379 | 109,400 |
| 2025-02-04 | Nomura International plc | 38,400 | 0.41% | ▼ | -36,300 | 390 | 416 | 390 | 403 | 267,300 |
| 2025-02-04 | UBS AG | 62,600 | 0.67% | ▼ | -36,900 | 390 | 416 | 390 | 403 | 267,300 |
| 2025-02-04 | Nomura International plc | 38,400 | 0.41% | ▼ | -36,300 | 390 | 416 | 390 | 403 | 267,300 |
| 2025-02-04 | UBS AG | 62,600 | 0.67% | ▼ | 390 | 416 | 390 | 403 | 267,300 | |
| 2025-02-03 | Nomura International plc | 74,700 | 0.80% | ▼ | 396 | 430 | 395 | 395 | 294,700 | |
| 2025-02-03 | UBS AG | 99,500 | 1.06% | ▼ | 396 | 430 | 395 | 395 | 294,700 | |
| 2025-02-03 | Nomura International plc | 74,700 | 0.80% | ▼ | -28,600 | 396 | 430 | 395 | 395 | 294,700 |
| 2025-02-03 | UBS AG | 99,500 | 1.06% | ▼ | -7,300 | 396 | 430 | 395 | 395 | 294,700 |
| 2025-01-31 | Barclays Capital Securities Ltd | 52,541 | 0.56% | ▲ | 403 | 427 | 353 | 412 | 514,500 | |
| 2025-01-31 | Nomura International plc | 103,300 | 1.10% | ▲ | 403 | 427 | 353 | 412 | 514,500 | |
| 2025-01-31 | UBS AG | 106,800 | 1.14% | ▼ | 403 | 427 | 353 | 412 | 514,500 | |
| 2025-01-31 | Barclays Capital Securities Ltd | 52,541 | 0.56% | ▲ | 403 | 427 | 353 | 412 | 514,500 | |
| 2025-01-31 | Nomura International plc | 103,300 | 1.10% | ▲ | 5,600 | 403 | 427 | 353 | 412 | 514,500 |
| 2025-01-31 | UBS AG | 106,800 | 1.14% | ▼ | -17,200 | 403 | 427 | 353 | 412 | 514,500 |
| 2025-01-29 | UBS AG | 124,000 | 1.32% | ▲ | 6,800 | 410 | 418 | 365 | 400 | 811,000 |
| 2025-01-28 | UBS AG | 117,200 | 1.25% | ▲ | 28,200 | 386 | 448 | 376 | 429 | 2,107,000 |
| 2025-01-27 | UBS AG | 89,000 | 0.95% | ▲ | 33,300 | 334 | 396 | 327 | 394 | 2,201,000 |
| 2025-01-27 | Nomura International plc | 97,700 | 1.04% | ▲ | 334 | 396 | 327 | 394 | 2,201,000 | |
| 2025-01-24 | UBS AG | 55,700 | 0.59% | ▲ | 277 | 331 | 270 | 318 | 1,059,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 15:30 | スパンクリート | 当社株式の上場廃止のお知らせ |
| 20250410 | 15:30 | 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に係る承認決議に関するお知らせ |
| 20250214 | 16:30 | 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） |
| 20250214 | 16:30 | 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 |
| 20250214 | 16:30 | 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 |
| 20250214 | 16:30 | 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 |
| 20250214 | 16:30 | スパンクリート | 自己株式の消却に関するお知らせ |
| 20241112 | 16:00 | 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） |
| 20240809 | 16:30 | 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） |
| 20240628 | 13:00 | スパンクリート | 上場維持基準の適合に向けた計画書 |
| 20240513 | 17:15 | スパンクリート | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 17:15 | スパンクリート | 剰余金の配当（無配）に関するお知らせ |
| 20240423 | 15:00 | 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 |
| 20240213 | 16:50 | 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） |
| 20240130 | 10:15 | 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 |
| 20240129 | 16:30 | 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 |
| 20240118 | 17:30 | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 5277 | 1 | 株式会社スパンクリートコーポレーション | 2025-06-07 12:23:56 |
| 5277 | 2 | 事業報告 | 財務情報 | 株式会社スパンクリートコーポレーション | 2024-06-26 17:38:27 |
| 5277 | 3 | 開示資料 | 開示情報 | 株式会社スパンクリートコーポレーション | 2025-04-10 20:31:08 |
| 5277 | 3 | 開示資料 | 開示情報 | 株式会社スパンクリートコーポレーション | 2024-06-26 17:38:29 |
| 5277 | 3 | 開示資料 | 開示情報 | 株式会社スパンクリートコーポレーション | 2024-06-26 17:38:28 |