| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 810 | 811 | 800 | 806 | 19,300 | -2 | 100% | 100% | 276% | ▼ | 101% | 100% | 96% | 95% | 100% |
| 20240726 | 807 | 814 | 807 | 812 | 8,100 | 6 | 101% | 101% | 42% | ▲ | 101% | 98% | 94% | 96% | 101% |
| 20240729 | 820 | 831 | 817 | 825 | 12,900 | 13 | 102% | 101% | 159% | ▲▲ | 95% | 95% | 93% | 98% | 103% |
| 20240730 | 828 | 832 | 790 | 790 | 55,300 | -35 | 96% | 95% | 429% | ▼ | 101% | 94% | 97% | 94% | 100% |
| 20240731 | 795 | 806 | 795 | 806 | 12,000 | 16 | 102% | 101% | 22% | ▲ | 99% | 95% | 95% | 97% | 102% |
| 20240801 | 810 | 810 | 789 | 805 | 12,600 | -1 | 100% | 99% | 105% | ▼ | 99% | 97% | 98% | 97% | 102% |
| 20240802 | 790 | 792 | 781 | 783 | 26,300 | -22 | 97% | 99% | 209% | ▼▼ | 92% | 99% | 102% | 94% | 100% |
| 20240805 | 776 | 776 | 691 | 714 | 61,100 | -69 | 91% | 92% | 232% | ▼▼▼ | 106% | 108% | 113% | 87% | 100% |
| 20240806 | 711 | 761 | 711 | 751 | 24,300 | 37 | 105% | 106% | 40% | ▲ | 103% | 103% | 108% | 91% | 105% |
| 20240807 | 747 | 772 | 747 | 766 | 13,300 | 15 | 102% | 103% | 55% | ▲▲ | 100% | 101% | 106% | 93% | 107% |
| 20240808 | 764 | 772 | 761 | 767 | 7,100 | 1 | 100% | 100% | 53% | ▲▲▲ | 101% | 102% | 106% | 93% | 107% |
| 20240809 | 760 | 770 | 760 | 768 | 8,800 | 1 | 100% | 101% | 124% | ▲▲▲▲ | 100% | 101% | 105% | 93% | 108% |
| 20240813 | 766 | 771 | 765 | 768 | 6,300 | 0 | 100% | 100% | 72% | -- | 101% | 100% | 105% | 93% | 108% |
| 20240814 | 766 | 771 | 766 | 771 | 14,200 | 3 | 100% | 101% | 225% | ▲ | 100% | 100% | 104% | 93% | 108% |
| 20240815 | 773 | 773 | 765 | 770 | 7,300 | -1 | 100% | 100% | 51% | ▼ | 100% | 100% | 105% | 93% | 108% |
| 20240816 | 771 | 776 | 765 | 773 | 9,000 | 3 | 100% | 100% | 123% | ▲ | 99% | 100% | 105% | 94% | 108% |
| 20240819 | 769 | 772 | 761 | 764 | 13,500 | -9 | 99% | 99% | 150% | ▼ | 100% | 100% | 105% | 93% | 107% |
| 20240820 | 772 | 774 | 765 | 769 | 8,700 | 5 | 101% | 100% | 64% | ▲ | 100% | 101% | 105% | 93% | 108% |
| 20240821 | 769 | 772 | 763 | 772 | 4,800 | 3 | 100% | 100% | 55% | ▲▲ | 100% | 100% | 105% | 94% | 108% |
| 20240822 | 770 | 774 | 762 | 769 | 18,100 | -3 | 100% | 100% | 377% | ▼ | 100% | 100% | 106% | 93% | 108% |
| 20240823 | 773 | 773 | 765 | 771 | 13,100 | 2 | 100% | 100% | 72% | ▲ | 100% | 100% | 106% | 93% | 108% |
| 20240826 | 772 | 774 | 769 | 771 | 7,800 | 0 | 100% | 100% | 60% | -- | 101% | 103% | 107% | 93% | 108% |
| 20240827 | 768 | 774 | 766 | 773 | 8,700 | 2 | 100% | 101% | 112% | ▲ | 99% | 104% | 106% | 96% | 108% |
| 20240828 | 773 | 773 | 755 | 766 | 18,300 | -7 | 99% | 99% | 210% | ▼ | 101% | 105% | 107% | 95% | 107% |
| 20240829 | 767 | 773 | 767 | 773 | 9,100 | 7 | 101% | 101% | 50% | ▲ | 100% | 104% | 106% | 96% | 108% |
| 20240830 | 773 | 774 | 770 | 772 | 5,100 | -1 | 100% | 100% | 56% | ▼ | 100% | 101% | 104% | 99% | 108% |
| 20240902 | 790 | 790 | 783 | 790 | 18,400 | 18 | 102% | 100% | 361% | ▲ | 100% | 98% | 102% | 100% | 111% |
| 20240903 | 805 | 807 | 798 | 804 | 21,300 | 14 | 102% | 100% | 116% | ▲▲ | 100% | 98% | 102% | 100% | 107% |
| 20240904 | 806 | 807 | 796 | 807 | 11,400 | 3 | 100% | 100% | 54% | ▲▲▲ | 99% | 98% | 101% | 100% | 106% |
| 20240905 | 810 | 823 | 790 | 800 | 25,500 | -7 | 99% | 99% | 224% | ▼ | 98% | 100% | 102% | 99% | 105% |
| 20240906 | 800 | 800 | 784 | 787 | 7,400 | -13 | 98% | 98% | 29% | ▼▼ | 99% | 102% | 104% | 98% | 103% |
| 20240909 | 787 | 787 | 777 | 783 | 8,100 | -4 | 99% | 99% | 109% | ▼▼▼ | 100% | 101% | 103% | 97% | 102% |
| 20240910 | 794 | 794 | 785 | 792 | 2,500 | 9 | 101% | 100% | 31% | ▲ | 98% | 102% | 103% | 98% | 104% |
| 20240911 | 792 | 792 | 777 | 780 | 7,900 | -12 | 98% | 98% | 316% | ▼ | 102% | 104% | 104% | 97% | 102% |
| 20240912 | 780 | 812 | 780 | 798 | 13,300 | 18 | 102% | 102% | 168% | ▲ | 100% | 102% | 101% | 99% | 104% |
| 20240913 | 805 | 811 | 799 | 803 | 6,200 | 5 | 101% | 100% | 47% | ▲▲ | 99% | 101% | 100% | 100% | 105% |
| 20240917 | 810 | 814 | 797 | 803 | 9,300 | 0 | 100% | 99% | 150% | -- | 100% | 101% | 101% | 100% | 105% |
| 20240918 | 802 | 809 | 802 | 804 | 6,200 | 1 | 100% | 100% | 67% | ▲ | 101% | 101% | 100% | 100% | 105% |
| 20240919 | 803 | 809 | 803 | 808 | 6,700 | 4 | 100% | 101% | 108% | ▲▲ | 101% | 100% | 99% | 100% | 105% |
| 20240920 | 812 | 823 | 808 | 819 | 16,900 | 11 | 101% | 101% | 252% | ▲▲▲ | 100% | 101% | 99% | 100% | 107% |
| 20240924 | 810 | 814 | 809 | 811 | 21,600 | -8 | 99% | 100% | 128% | ▼ | 99% | 97% | 97% | 99% | 106% |
| 20240925 | 823 | 823 | 812 | 812 | 14,100 | 1 | 100% | 99% | 65% | ▲ | 102% | 102% | 100% | 99% | 106% |
| 20240926 | 797 | 815 | 797 | 813 | 36,400 | 1 | 100% | 102% | 258% | ▲▲ | 101% | 101% | 100% | 99% | 106% |
| 20240927 | 803 | 815 | 800 | 815 | 27,200 | 2 | 100% | 101% | 75% | ▲▲▲ | 98% | 100% | 98% | 100% | 106% |
| 20240930 | 812 | 812 | 795 | 795 | 6,300 | -20 | 98% | 98% | 23% | ▼ | 100% | 101% | 100% | 97% | 103% |
| 20241001 | 796 | 806 | 793 | 796 | 5,500 | 1 | 100% | 100% | 87% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20241002 | 810 | 812 | 802 | 812 | 11,200 | 16 | 102% | 100% | 204% | ▲▲ | 99% | 98% | 98% | 99% | 104% |
| 20241003 | 815 | 815 | 807 | 808 | 4,400 | -4 | 100% | 99% | 39% | ▼ | 100% | 100% | 99% | 99% | 104% |
| 20241004 | 806 | 814 | 806 | 806 | 4,000 | -2 | 100% | 100% | 91% | ▼▼ | 100% | 99% | 97% | 98% | 103% |
| 20241007 | 809 | 811 | 806 | 807 | 4,200 | 1 | 100% | 100% | 105% | ▲ | 99% | 99% | 0% | 99% | 103% |
| 20241008 | 808 | 810 | 802 | 802 | 2,500 | -5 | 99% | 99% | 60% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241009 | 801 | 805 | 783 | 802 | 31,300 | 0 | 100% | 100% | 1252% | -- | 99% | 99% | 0% | 98% | 103% |
| 20241010 | 802 | 802 | 795 | 795 | 3,900 | -7 | 99% | 99% | 12% | ▼ | 101% | 101% | 0% | 97% | 102% |
| 20241011 | 792 | 800 | 792 | 798 | 10,300 | 3 | 100% | 101% | 264% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241015 | 798 | 801 | 794 | 795 | 4,000 | -3 | 100% | 100% | 39% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241016 | 793 | 800 | 793 | 793 | 4,500 | -2 | 100% | 100% | 113% | ▼▼ | 100% | 98% | 0% | 97% | 100% |
| 20241017 | 798 | 805 | 797 | 797 | 5,800 | 4 | 101% | 100% | 129% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 799 | 800 | 797 | 799 | 1,700 | 2 | 100% | 100% | 29% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 796 | 798 | 793 | 795 | 3,700 | -4 | 99% | 100% | 218% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 794 | 794 | 781 | 786 | 9,400 | -9 | 99% | 99% | 254% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
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 | 2024-10-23 01:21:42 |
| 7030 | 2 | 株式会社スプリックス｜IR情報 | 2024-06-14 20:50:26 |