| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 216 | 220 | 213 | 213 | 10,900 | -5 | 98% | 99% | 73% | ▼ | 103% | 185% | 215% | 96% | 108% |
| 20250121 | 213 | 224 | 213 | 219 | 15,400 | 6 | 103% | 103% | 141% | ▲ | 121% | 194% | 208% | 99% | 111% |
| 20250122 | 221 | 271 | 221 | 268 | 1,876,000 | 49 | 122% | 121% | 12182% | ▲▲ | 113% | 170% | 182% | 100% | 135% |
| 20250123 | 252 | 292 | 246 | 284 | 958,500 | 16 | 106% | 113% | 51% | ▲▲▲ | 115% | 144% | 166% | 100% | 143% |
| 20250124 | 277 | 331 | 270 | 318 | 1,059,700 | 34 | 112% | 115% | 111% | ▲▲▲▲ | 118% | 123% | 137% | 100% | 161% |
| 20250127 | 334 | 396 | 327 | 394 | 2,201,000 | 76 | 124% | 118% | 208% | ▲▲▲▲▲ | 111% | 107% | 119% | 100% | 199% |
| 20250128 | 386 | 448 | 376 | 429 | 2,107,000 | 35 | 109% | 111% | 96% | ▲▲▲▲▲▲ | 98% | 98% | 109% | 100% | 217% |
| 20250129 | 410 | 418 | 365 | 400 | 811,000 | -29 | 93% | 98% | 38% | ▼ | 105% | 107% | 119% | 93% | 202% |
| 20250130 | 376 | 395 | 371 | 395 | 315,700 | -5 | 99% | 105% | 39% | ▼▼ | 102% | 98% | 111% | 92% | 198% |
| 20250131 | 403 | 427 | 353 | 412 | 514,500 | 17 | 104% | 102% | 163% | ▲ | 100% | 100% | 113% | 96% | 206% |
| 20250203 | 396 | 430 | 395 | 395 | 294,700 | -17 | 96% | 100% | 57% | ▼ | 103% | 101% | 115% | 92% | 197% |
| 20250204 | 390 | 416 | 390 | 403 | 267,300 | 8 | 102% | 103% | 91% | ▲ | 95% | 116% | 112% | 94% | 200% |
| 20250205 | 397 | 401 | 377 | 379 | 109,400 | -24 | 94% | 95% | 41% | ▼ | 106% | 123% | 118% | 88% | 188% |
| 20250206 | 372 | 398 | 368 | 393 | 112,100 | 14 | 104% | 106% | 102% | ▲ | 102% | 115% | 114% | 92% | 195% |
| 20250207 | 386 | 417 | 386 | 395 | 165,000 | 2 | 101% | 102% | 147% | ▲▲ | 100% | 117% | 117% | 92% | 189% |
| 20250210 | 380 | 398 | 372 | 379 | 114,400 | -16 | 96% | 100% | 69% | ▼ | 120% | 113% | 117% | 88% | 180% |
| 20250212 | 382 | 459 | 382 | 459 | 472,000 | 80 | 121% | 120% | 413% | ▲ | 94% | 98% | 98% | 100% | 215% |
| 20250213 | 459 | 475 | 421 | 431 | 272,500 | -28 | 94% | 94% | 58% | ▼ | 103% | 104% | 104% | 94% | 202% |
| 20250214 | 430 | 470 | 428 | 445 | 228,700 | 14 | 103% | 103% | 84% | ▲ | 99% | 102% | 103% | 97% | 209% |
| 20250217 | 437 | 440 | 412 | 431 | 658,000 | -14 | 97% | 99% | 288% | ▼ | 100% | 102% | 104% | 94% | 202% |
| 20250218 | 431 | 435 | 429 | 431 | 342,800 | 0 | 100% | 100% | 52% | -- | 103% | 101% | 103% | 94% | 197% |
| 20250219 | 433 | 448 | 433 | 448 | 169,300 | 17 | 104% | 103% | 49% | ▲ | 99% | 98% | 100% | 98% | 167% |
| 20250220 | 448 | 449 | 445 | 445 | 63,000 | -3 | 99% | 99% | 37% | ▼ | 100% | 100% | 102% | 97% | 157% |
| 20250225 | 438 | 440 | 437 | 438 | 34,100 | -7 | 98% | 100% | 54% | ▼▼ | 100% | 100% | 102% | 95% | 138% |
| 20250226 | 440 | 442 | 437 | 439 | 61,500 | 1 | 100% | 100% | 180% | ▲ | 100% | 100% | 103% | 96% | 116% |
| 20250227 | 439 | 440 | 437 | 438 | 32,300 | -1 | 100% | 100% | 53% | ▼ | 100% | 100% | 103% | 95% | 116% |
| 20250228 | 438 | 439 | 438 | 438 | 15,200 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 103% | 95% | 116% |
| 20250303 | 439 | 439 | 437 | 437 | 28,700 | -1 | 100% | 100% | 189% | ▼ | 100% | 101% | 103% | 95% | 115% |
| 20250304 | 437 | 439 | 437 | 439 | 73,900 | 2 | 100% | 100% | 257% | ▲ | 100% | 102% | 103% | 96% | 116% |
| 20250305 | 438 | 439 | 437 | 439 | 10,700 | 0 | 100% | 100% | 14% | -- | 100% | 102% | 103% | 96% | 116% |
| 20250306 | 439 | 442 | 439 | 440 | 31,100 | 1 | 100% | 100% | 291% | ▲ | 100% | 102% | 103% | 96% | 116% |
| 20250307 | 439 | 442 | 438 | 439 | 9,300 | -1 | 100% | 100% | 30% | ▼ | 100% | 102% | 103% | 96% | 116% |
| 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% | 100% | 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% | 100% | 100% | 103% |
| 20250402 | 449 | 452 | 449 | 451 | 27,900 | 1 | 100% | 100% | 174% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20250403 | 450 | 452 | 450 | 450 | 16,100 | -1 | 100% | 100% | 58% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20250404 | 451 | 452 | 449 | 450 | 40,000 | 0 | 100% | 100% | 248% | -- | 100% | 100% | 0% | 100% | 103% |
| 20250408 | 450 | 451 | 449 | 451 | 70,500 | 1 | 100% | 100% | 176% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20250409 | 450 | 451 | 450 | 450 | 5,200 | -1 | 100% | 100% | 7% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250410 | 451 | 454 | 451 | 453 | 129,600 | 3 | 101% | 100% | 2492% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20250411 | 451 | 453 | 451 | 451 | 156,600 | -2 | 100% | 100% | 121% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250414 | 452 | 452 | 451 | 451 | 68,300 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 0% | 100% | 101% |
| 20250415 | 452 | 452 | 448 | 451 | 184,700 | 0 | 100% | 100% | 270% | -- | 100% | 0% | 0% | 100% | 101% |
| 20250416 | 452 | 452 | 450 | 451 | 57,300 | 0 | 100% | 100% | 31% | -- | 100% | 0% | 0% | 100% | 101% |
| 20250417 | 451 | 451 | 451 | 451 | 21,000 | 0 | 100% | 100% | 37% | -- | 100% | 0% | 0% | 100% | 101% |
| 20250418 | 451 | 452 | 451 | 451 | 4,100 | 0 | 100% | 100% | 20% | -- | % | % | % | 100% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 08:20:31 |
| 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 |