| 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 | 919 | 923 | 910 | 923 | 8,000 | 5 | 101% | 100% | 54% | ▲ | 100% | 100% | 109% | 94% | 105% |
| 20250311 | 920 | 920 | 903 | 917 | 6,500 | -6 | 99% | 100% | 81% | ▼ | 100% | 101% | 110% | 93% | 104% |
| 20250312 | 917 | 917 | 909 | 916 | 1,500 | -1 | 100% | 100% | 23% | ▼▼ | 100% | 101% | 110% | 93% | 104% |
| 20250313 | 919 | 924 | 915 | 915 | 3,600 | -1 | 100% | 100% | 240% | ▼▼▼ | 100% | 103% | 107% | 93% | 104% |
| 20250314 | 913 | 917 | 908 | 915 | 6,900 | 0 | 100% | 100% | 192% | -- | 99% | 101% | 106% | 93% | 104% |
| 20250317 | 926 | 926 | 914 | 920 | 13,000 | 5 | 101% | 99% | 188% | ▲ | 100% | 103% | 104% | 99% | 105% |
| 20250318 | 927 | 930 | 920 | 923 | 6,700 | 3 | 100% | 100% | 52% | ▲▲ | 101% | 107% | 106% | 99% | 105% |
| 20250319 | 917 | 933 | 917 | 926 | 18,100 | 3 | 100% | 101% | 270% | ▲▲▲ | 101% | 107% | 105% | 100% | 105% |
| 20250321 | 926 | 942 | 926 | 939 | 9,200 | 13 | 101% | 101% | 51% | ▲▲▲▲ | 99% | 107% | 103% | 100% | 107% |
| 20250324 | 940 | 944 | 927 | 935 | 19,400 | -4 | 100% | 99% | 211% | ▼ | 101% | 107% | 103% | 100% | 106% |
| 20250325 | 944 | 955 | 931 | 955 | 15,100 | 20 | 102% | 101% | 78% | ▲ | 102% | 102% | 101% | 100% | 107% |
| 20250326 | 963 | 979 | 950 | 978 | 20,000 | 23 | 102% | 102% | 132% | ▲▲ | 101% | 100% | 99% | 100% | 110% |
| 20250327 | 976 | 1,004 | 976 | 987 | 89,400 | 9 | 101% | 101% | 447% | ▲▲▲ | 103% | 97% | 100% | 100% | 110% |
| 20250328 | 977 | 1,018 | 953 | 1,007 | 36,800 | 20 | 102% | 103% | 41% | ▲▲▲▲ | 98% | 96% | 99% | 100% | 111% |
| 20250331 | 983 | 990 | 955 | 966 | 33,200 | -41 | 96% | 98% | 90% | ▼ | 101% | 95% | 101% | 96% | 106% |
| 20250401 | 970 | 1,001 | 970 | 980 | 26,100 | 14 | 101% | 101% | 79% | ▲ | 97% | 90% | 99% | 97% | 107% |
| 20250402 | 983 | 983 | 921 | 949 | 29,300 | -31 | 97% | 97% | 112% | ▼ | 104% | 95% | 107% | 94% | 104% |
| 20250403 | 911 | 948 | 911 | 945 | 12,400 | -4 | 100% | 104% | 42% | ▼▼ | 99% | 94% | 105% | 94% | 103% |
| 20250404 | 930 | 940 | 889 | 917 | 48,900 | -28 | 97% | 99% | 394% | ▼▼▼ | 99% | 103% | 110% | 91% | 100% |
| 20250408 | 887 | 898 | 879 | 880 | 8,900 | -37 | 96% | 99% | 18% | ▼▼▼▼ | 94% | 110% | 111% | 87% | 100% |
| 20250409 | 878 | 878 | 819 | 824 | 10,900 | -56 | 94% | 94% | 122% | ▼▼▼▼▼ | 99% | 111% | 112% | 82% | 100% |
| 20250410 | 874 | 876 | 859 | 869 | 9,200 | 45 | 105% | 99% | 84% | ▲ | 104% | 111% | 116% | 86% | 105% |
| 20250411 | 842 | 884 | 841 | 874 | 18,900 | 5 | 101% | 104% | 205% | ▲▲ | 105% | 109% | 111% | 87% | 106% |
| 20250414 | 874 | 918 | 874 | 917 | 7,800 | 43 | 105% | 105% | 41% | ▲▲▲ | 105% | 104% | 118% | 91% | 111% |
| 20250415 | 920 | 979 | 920 | 968 | 26,400 | 51 | 106% | 105% | 338% | ▲▲▲▲ | 97% | 101% | 115% | 96% | 117% |
| 20250416 | 963 | 988 | 937 | 937 | 25,100 | -31 | 97% | 97% | 95% | ▼ | 100% | 103% | 118% | 93% | 114% |
| 20250417 | 940 | 951 | 936 | 936 | 5,800 | -1 | 100% | 100% | 23% | ▼▼ | 101% | 104% | 118% | 93% | 114% |
| 20250418 | 937 | 956 | 937 | 949 | 5,100 | 13 | 101% | 101% | 88% | ▲ | 101% | 103% | 117% | 94% | 115% |
| 20250421 | 950 | 968 | 950 | 956 | 3,900 | 7 | 101% | 101% | 76% | ▲▲ | 100% | 101% | 117% | 95% | 116% |
| 20250422 | 969 | 980 | 958 | 968 | 6,800 | 12 | 101% | 100% | 174% | ▲▲▲ | 99% | 100% | 118% | 96% | 117% |
| 20250423 | 970 | 1,025 | 923 | 958 | 127,500 | -10 | 99% | 99% | 1875% | ▼ | 101% | 101% | 119% | 95% | 116% |
| 20250424 | 958 | 973 | 955 | 970 | 3,700 | 12 | 101% | 101% | 3% | ▲ | 99% | 96% | 117% | 96% | 118% |
| 20250425 | 982 | 983 | 963 | 977 | 12,500 | 7 | 101% | 99% | 338% | ▲▲ | 99% | 98% | 119% | 97% | 119% |
| 20250428 | 966 | 975 | 951 | 955 | 8,400 | -22 | 98% | 99% | 67% | ▼ | 102% | 100% | 121% | 97% | 116% |
| 20250430 | 948 | 969 | 932 | 969 | 40,600 | 14 | 101% | 102% | 483% | ▲ | 98% | 98% | 119% | 99% | 118% |
| 20250501 | 962 | 966 | 942 | 946 | 20,700 | -23 | 98% | 98% | 51% | ▼ | 98% | 100% | 119% | 97% | 115% |
| 20250502 | 961 | 965 | 945 | 945 | 9,700 | -1 | 100% | 98% | 47% | ▼▼ | 101% | 102% | 122% | 97% | 115% |
| 20250507 | 945 | 959 | 944 | 950 | 10,300 | 5 | 101% | 101% | 106% | ▲ | 97% | 113% | 121% | 97% | 115% |
| 20250508 | 946 | 949 | 920 | 922 | 14,500 | -28 | 97% | 97% | 141% | ▼ | 102% | 118% | 125% | 94% | 112% |
| 20250509 | 922 | 945 | 911 | 945 | 12,200 | 23 | 102% | 102% | 84% | ▲ | 102% | 118% | 122% | 97% | 115% |
| 20250512 | 943 | 960 | 941 | 960 | 13,400 | 15 | 102% | 102% | 110% | ▲▲ | 102% | 117% | 121% | 98% | 110% |
| 20250513 | 948 | 964 | 946 | 964 | 11,600 | 4 | 100% | 102% | 87% | ▲▲▲ | 113% | 115% | 121% | 99% | 110% |
| 20250514 | 953 | 1,095 | 929 | 1,073 | 164,400 | 109 | 111% | 113% | 1417% | ▲▲▲▲ | 104% | 108% | 110% | 100% | 117% |
| 20250515 | 1,049 | 1,126 | 1,042 | 1,087 | 47,500 | 14 | 101% | 104% | 29% | ▲▲▲▲▲ | 102% | 104% | 105% | 100% | 118% |
| 20250516 | 1,090 | 1,118 | 1,055 | 1,109 | 44,300 | 22 | 102% | 102% | 93% | ▲▲▲▲▲▲ | 100% | 105% | 105% | 100% | 120% |
| 20250519 | 1,093 | 1,121 | 1,080 | 1,093 | 55,900 | -16 | 99% | 100% | 126% | ▼ | 99% | 106% | 106% | 99% | 119% |
| 20250520 | 1,083 | 1,124 | 1,073 | 1,075 | 39,300 | -18 | 98% | 99% | 70% | ▼▼ | 104% | 105% | 103% | 97% | 117% |
| 20250521 | 1,089 | 1,146 | 1,089 | 1,129 | 84,000 | 54 | 105% | 104% | 214% | ▲ | 100% | 99% | 99% | 100% | 122% |
| 20250522 | 1,116 | 1,148 | 1,116 | 1,121 | 22,100 | -8 | 99% | 100% | 26% | ▼ | 103% | 99% | 98% | 99% | 122% |
| 20250523 | 1,111 | 1,177 | 1,102 | 1,143 | 60,500 | 22 | 102% | 103% | 274% | ▲ | 102% | 98% | 0% | 100% | 124% |
| 20250526 | 1,128 | 1,163 | 1,128 | 1,146 | 19,400 | 3 | 100% | 102% | 32% | ▲▲ | 96% | 98% | 0% | 100% | 124% |
| 20250527 | 1,147 | 1,162 | 1,093 | 1,100 | 50,400 | -46 | 96% | 96% | 260% | ▼ | 100% | 104% | 0% | 96% | 119% |
| 20250528 | 1,100 | 1,111 | 1,100 | 1,102 | 3,900 | 2 | 100% | 100% | 8% | ▲ | 101% | 105% | 0% | 96% | 120% |
| 20250529 | 1,094 | 1,110 | 1,094 | 1,101 | 17,400 | -1 | 100% | 101% | 446% | ▼ | 101% | 102% | 0% | 96% | 119% |
| 20250530 | 1,102 | 1,126 | 1,102 | 1,110 | 5,800 | 9 | 101% | 101% | 33% | ▲ | 102% | 100% | 0% | 97% | 120% |
| 20250602 | 1,104 | 1,134 | 1,104 | 1,128 | 11,700 | 18 | 102% | 102% | 202% | ▲▲ | 102% | 97% | 0% | 98% | 122% |
| 20250603 | 1,129 | 1,149 | 1,129 | 1,149 | 20,000 | 21 | 102% | 102% | 171% | ▲▲▲ | 98% | 0% | 0% | 100% | 125% |
| 20250604 | 1,145 | 1,152 | 1,126 | 1,126 | 21,300 | -23 | 98% | 98% | 107% | ▼ | 98% | 0% | 0% | 98% | 122% |
| 20250605 | 1,125 | 1,125 | 1,095 | 1,105 | 10,300 | -21 | 98% | 98% | 48% | ▼▼ | 99% | 0% | 0% | 96% | 117% |
| 20250606 | 1,103 | 1,104 | 1,075 | 1,092 | 19,300 | -13 | 99% | 99% | 187% | ▼▼▼ | % | % | % | 95% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 16,300 | 270,600 | 200 | 222,600 | 16,100 | 48,000 |
| 2025-05-23 | 17,600 | 255,200 | 200 | 206,900 | 17,400 | 48,300 |
| 2025-05-16 | 13,700 | 268,000 | 200 | 202,600 | 13,500 | 65,400 |
| 2025-05-09 | 4,200 | 272,400 | 0 | 215,800 | 4,200 | 56,600 |
| 2025-05-02 | 3,300 | 266,900 | 0 | 213,900 | 3,300 | 53,000 |
| 2025-04-25 | 3,800 | 262,200 | 0 | 209,800 | 3,800 | 52,400 |
| 2025-04-18 | 3,500 | 258,100 | 0 | 211,400 | 3,500 | 46,700 |
| 2025-04-11 | 1,400 | 247,800 | 0 | 208,800 | 1,400 | 39,000 |
| 2025-04-04 | 2,500 | 284,900 | 0 | 227,700 | 2,500 | 57,200 |
| 2025-03-28 | 5,600 | 288,800 | 0 | 228,700 | 5,600 | 60,100 |
| 2025-03-21 | 3,300 | 298,500 | 0 | 236,400 | 3,300 | 62,100 |
| 2025-03-14 | 3,300 | 295,600 | 0 | 231,700 | 3,300 | 63,900 |
| 2025-03-07 | 3,600 | 297,100 | 0 | 232,300 | 3,600 | 64,800 |
| 2025-02-28 | 3,000 | 290,200 | 0 | 221,400 | 3,000 | 68,800 |
| 2025-02-21 | 3,400 | 278,400 | 0 | 197,100 | 3,400 | 81,300 |
| 2025-02-14 | 5,000 | 275,800 | 0 | 195,200 | 5,000 | 80,600 |
| 2025-02-07 | 9,800 | 295,400 | 0 | 184,900 | 9,800 | 110,500 |
| 2025-01-31 | 21,000 | 288,500 | 0 | 177,600 | 21,000 | 110,900 |
| 2025-01-24 | 10,200 | 251,600 | 0 | 131,100 | 10,200 | 120,500 |
| 2025-01-17 | 6,900 | 256,800 | 0 | 143,100 | 6,900 | 113,700 |
| 2025-01-10 | 8,500 | 229,000 | 0 | 132,000 | 8,500 | 97,000 |
| 2024-12-27 | 6,200 | 214,100 | 0 | 131,300 | 6,200 | 82,800 |
| 2024-12-20 | 5,200 | 233,800 | 0 | 131,500 | 5,200 | 102,300 |
| 2024-12-13 | 4,100 | 209,300 | 0 | 133,500 | 4,100 | 75,800 |
| 2024-12-06 | 2,400 | 192,700 | 0 | 118,800 | 2,400 | 73,900 |
| 2024-11-29 | 2,300 | 189,400 | 0 | 121,400 | 2,300 | 68,000 |
| 2024-11-22 | 2,400 | 177,000 | 0 | 102,200 | 2,400 | 74,800 |
| 2024-11-15 | 1,000 | 165,600 | 0 | 90,100 | 1,000 | 75,500 |
| 2024-11-08 | 1,000 | 165,200 | 0 | 82,100 | 1,000 | 83,100 |
| 2024-11-01 | 1,000 | 164,100 | 0 | 80,900 | 1,000 | 83,200 |
| 2024-10-25 | 4,800 | 158,800 | 0 | 78,800 | 4,800 | 80,000 |
| 2024-10-18 | 4,400 | 165,100 | 0 | 76,000 | 4,400 | 89,100 |
| 2024-10-11 | 4,400 | 166,600 | 0 | 72,700 | 4,400 | 93,900 |
| 2024-10-04 | 7,300 | 151,900 | 0 | 67,700 | 7,300 | 84,200 |
| 2024-09-27 | 7,100 | 152,700 | 0 | 67,400 | 7,100 | 85,300 |
| 2024-09-20 | 400 | 150,100 | 0 | 62,300 | 400 | 87,800 |
| 2024-09-13 | 400 | 150,700 | 0 | 62,600 | 400 | 88,100 |
| 2024-09-06 | 1,100 | 151,200 | 0 | 62,700 | 1,100 | 88,500 |
| 2024-08-30 | 400 | 161,300 | 0 | 65,000 | 400 | 96,300 |
| 2024-08-23 | 400 | 161,300 | 0 | 63,800 | 400 | 97,500 |
| 2024-08-16 | 500 | 161,800 | 0 | 70,200 | 500 | 91,600 |
| 2024-08-09 | 2,600 | 159,000 | 0 | 69,500 | 2,600 | 89,500 |
| 2024-08-02 | 800 | 154,600 | 0 | 58,500 | 800 | 96,100 |
| 2024-07-26 | 2,100 | 154,200 | 0 | 59,000 | 2,100 | 95,200 |
| 2024-07-19 | 2,300 | 153,600 | 0 | 59,900 | 2,300 | 93,700 |
| 2024-07-12 | 2,200 | 153,100 | 0 | 59,100 | 2,200 | 94,000 |
| 2024-07-05 | 3,200 | 156,100 | 0 | 58,700 | 3,200 | 97,400 |
| 2024-06-28 | 2,800 | 169,000 | 0 | 72,400 | 2,800 | 96,600 |
| 2024-06-21 | 900 | 167,700 | 0 | 67,600 | 900 | 100,100 |
| 2024-06-14 | 400 | 156,400 | 0 | 55,500 | 400 | 100,900 |
| 2024-06-07 | 500 | 150,700 | 0 | 55,100 | 500 | 95,600 |
| 2024-05-31 | 400 | 162,000 | 0 | 55,300 | 400 | 106,700 |
| 2024-05-24 | 400 | 169,400 | 0 | 62,200 | 400 | 107,200 |
| 2024-05-17 | 400 | 171,000 | 0 | 61,900 | 400 | 109,100 |
| 2024-05-10 | 400 | 170,600 | 0 | 60,300 | 400 | 110,300 |
| 2024-05-02 | 300 | 169,400 | 0 | 59,900 | 300 | 109,500 |
| 2024-04-26 | 500 | 166,600 | 0 | 57,900 | 500 | 108,700 |
| 2024-04-19 | 200 | 165,700 | 0 | 55,500 | 200 | 110,200 |
| 2024-04-12 | 400 | 157,000 | 0 | 54,300 | 400 | 102,700 |
| 2024-04-05 | 1,800 | 136,900 | 0 | 54,000 | 1,800 | 82,900 |
| 2024-03-29 | 1,400 | 136,500 | 0 | 54,100 | 1,400 | 82,400 |
| 2024-03-22 | 1,200 | 142,000 | 0 | 53,900 | 1,200 | 88,100 |
| 2024-03-15 | 900 | 141,800 | 0 | 56,600 | 900 | 85,200 |
| 2024-03-08 | 1,000 | 142,300 | 0 | 57,300 | 1,000 | 85,000 |
| 2024-03-01 | 1,100 | 146,500 | 0 | 61,200 | 1,100 | 85,300 |
| 2024-02-22 | 1,300 | 146,400 | 0 | 62,500 | 1,300 | 83,900 |
| 2024-02-16 | 1,200 | 148,400 | 0 | 66,200 | 1,200 | 82,200 |
| 2024-02-09 | 2,000 | 149,900 | 0 | 68,300 | 2,000 | 81,600 |
| 2024-02-02 | 2,700 | 147,600 | 0 | 68,100 | 2,700 | 79,500 |
| 2024-01-26 | 2,300 | 148,500 | 0 | 68,300 | 2,300 | 80,200 |
| 2024-01-19 | 2,400 | 151,300 | 0 | 72,500 | 2,400 | 78,800 |
| 2024-01-12 | 3,300 | 163,000 | 0 | 74,100 | 3,300 | 88,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:00 | スプリックス | 2024年9月期 決算短信〔日本基準〕（連結） |
| 20241112 | 15:00 | スプリックス | 2024年9月期 決算説明資料 |
| 20241112 | 15:00 | スプリックス | 剰余金の配当に関するお知らせ |
| 20241112 | 15:00 | スプリックス | 執行役員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240214 | 15:00 | スプリックス | 2024年9月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | スプリックス | 2024年9月期 第1四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UU2Q | 350 | 2024-11-28 12:39 | 株式会社スプリックス | ＷＩＬＬ ＦＩＥＬＤ ＣＡＰＩＴＡＬ ＰＴＥ ＬＴＤ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7030 | 1 | 株式会社スプリックス｜学習塾や教育コンテンツを展開する総合教育カンパニー | 2025-06-06 21:28:13 |
| 7030 | 2 | IRお問合わせ ｜ 株式会社スプリックス | 2024-12-02 23:30:14 |
| 7030 | 2 | 株式会社スプリックス｜IRカレンダー | 2024-12-02 23:30:13 |
| 7030 | 2 | 株式会社スプリックス｜IR資料 | 2024-12-02 23:30:12 |
| 7030 | 2 | 株式会社スプリックス｜個人投資家の皆さまへ | 2024-12-02 23:30:11 |
| 7030 | 2 | 株式会社スプリックス｜IR情報 | 2024-06-14 20:50:26 |
| 7030 | 3 | ニュース ｜ 株式会社スプリックス | 2024-12-02 23:30:16 |