| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,053 | 2,053 | 2,017 | 2,028 | 24,500 | -5 | 100% | 99% | 117% | ▼ | 99% | 95% | 98% | 93% | 103% |
| 20240925 | 2,053 | 2,053 | 2,015 | 2,025 | 12,000 | -3 | 100% | 99% | 49% | ▼▼ | 100% | 97% | 101% | 93% | 103% |
| 20240926 | 2,026 | 2,032 | 2,001 | 2,031 | 37,600 | 6 | 100% | 100% | 313% | ▲ | 98% | 97% | 100% | 93% | 103% |
| 20240927 | 2,028 | 2,028 | 1,977 | 1,993 | 26,000 | -38 | 98% | 98% | 69% | ▼ | 98% | 101% | 104% | 92% | 101% |
| 20240930 | 1,970 | 1,982 | 1,930 | 1,938 | 22,400 | -55 | 97% | 98% | 86% | ▼▼ | 99% | 102% | 103% | 91% | 100% |
| 20241001 | 1,974 | 1,974 | 1,949 | 1,957 | 14,200 | 19 | 101% | 99% | 63% | ▲ | 99% | 103% | 104% | 92% | 101% |
| 20241002 | 1,955 | 1,971 | 1,945 | 1,945 | 14,900 | -12 | 99% | 99% | 105% | ▼ | 99% | 100% | 104% | 91% | 100% |
| 20241003 | 1,972 | 1,995 | 1,961 | 1,961 | 14,400 | 16 | 101% | 99% | 97% | ▲ | 101% | 100% | 105% | 94% | 101% |
| 20241004 | 1,967 | 2,000 | 1,967 | 1,989 | 12,600 | 28 | 101% | 101% | 88% | ▲▲ | 101% | 98% | 105% | 97% | 103% |
| 20241007 | 1,998 | 2,024 | 1,995 | 2,017 | 24,800 | 28 | 101% | 101% | 197% | ▲▲▲ | 99% | 99% | 105% | 98% | 104% |
| 20241008 | 2,002 | 2,015 | 1,970 | 1,978 | 23,400 | -39 | 98% | 99% | 94% | ▼ | 98% | 100% | 105% | 97% | 102% |
| 20241009 | 1,999 | 1,999 | 1,954 | 1,963 | 17,400 | -15 | 99% | 98% | 74% | ▼▼ | 100% | 102% | 107% | 97% | 101% |
| 20241010 | 1,965 | 1,976 | 1,948 | 1,964 | 11,400 | 1 | 100% | 100% | 66% | ▲ | 99% | 102% | 108% | 97% | 101% |
| 20241011 | 1,950 | 1,957 | 1,935 | 1,938 | 18,200 | -26 | 99% | 99% | 160% | ▼ | 101% | 102% | 107% | 95% | 100% |
| 20241015 | 1,960 | 1,996 | 1,950 | 1,982 | 17,000 | 44 | 102% | 101% | 93% | ▲ | 101% | 101% | 106% | 97% | 102% |
| 20241016 | 1,971 | 2,018 | 1,971 | 2,000 | 22,600 | 18 | 101% | 101% | 133% | ▲▲ | 99% | 101% | 105% | 98% | 103% |
| 20241017 | 1,998 | 2,021 | 1,935 | 1,986 | 33,600 | -14 | 99% | 99% | 149% | ▼ | 100% | 103% | 106% | 98% | 102% |
| 20241018 | 1,986 | 1,998 | 1,977 | 1,990 | 12,900 | 4 | 100% | 100% | 38% | ▲ | 100% | 102% | 105% | 98% | 103% |
| 20241021 | 1,991 | 1,998 | 1,979 | 1,998 | 11,600 | 8 | 100% | 100% | 90% | ▲▲ | 99% | 102% | 103% | 98% | 103% |
| 20241022 | 2,000 | 2,010 | 1,973 | 1,979 | 17,600 | -19 | 99% | 99% | 152% | ▼ | 102% | 103% | 104% | 97% | 102% |
| 20241023 | 1,980 | 2,040 | 1,980 | 2,013 | 21,100 | 34 | 102% | 102% | 120% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20241024 | 2,013 | 2,045 | 2,013 | 2,037 | 20,400 | 24 | 101% | 101% | 97% | ▲▲ | 96% | 100% | 100% | 100% | 105% |
| 20241025 | 2,058 | 2,066 | 1,983 | 1,983 | 18,000 | -54 | 97% | 96% | 88% | ▼ | 102% | 103% | 103% | 97% | 102% |
| 20241028 | 2,000 | 2,039 | 1,990 | 2,039 | 15,000 | 56 | 103% | 102% | 83% | ▲ | 100% | 103% | 102% | 100% | 105% |
| 20241029 | 2,035 | 2,044 | 2,023 | 2,035 | 13,800 | -4 | 100% | 100% | 92% | ▼ | 99% | 102% | 101% | 100% | 105% |
| 20241030 | 2,050 | 2,050 | 2,010 | 2,022 | 97,100 | -13 | 99% | 99% | 704% | ▼▼ | 101% | 102% | 102% | 99% | 104% |
| 20241031 | 2,022 | 2,051 | 2,022 | 2,050 | 12,500 | 28 | 101% | 101% | 13% | ▲ | 99% | 98% | 99% | 100% | 106% |
| 20241101 | 2,095 | 2,110 | 2,051 | 2,066 | 19,000 | 16 | 101% | 99% | 152% | ▲▲ | 100% | 96% | 99% | 100% | 107% |
| 20241105 | 2,097 | 2,097 | 2,055 | 2,097 | 10,600 | 31 | 102% | 100% | 56% | ▲▲▲ | 98% | 97% | 99% | 100% | 108% |
| 20241106 | 2,097 | 2,097 | 2,062 | 2,062 | 12,000 | -35 | 98% | 98% | 113% | ▼ | 100% | 99% | 100% | 98% | 106% |
| 20241107 | 2,062 | 2,080 | 2,056 | 2,056 | 7,600 | -6 | 100% | 100% | 63% | ▼▼ | 97% | 97% | 99% | 98% | 106% |
| 20241108 | 2,088 | 2,089 | 2,021 | 2,021 | 11,200 | -35 | 98% | 97% | 147% | ▼▼▼ | 100% | 101% | 102% | 96% | 104% |
| 20241111 | 2,021 | 2,042 | 2,003 | 2,021 | 6,800 | 0 | 100% | 100% | 61% | -- | 99% | 99% | 100% | 96% | 104% |
| 20241112 | 2,051 | 2,066 | 2,027 | 2,032 | 7,900 | 11 | 101% | 99% | 116% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20241113 | 2,032 | 2,067 | 2,031 | 2,031 | 10,300 | -1 | 100% | 100% | 130% | ▼ | 100% | 100% | 103% | 97% | 103% |
| 20241114 | 2,032 | 2,067 | 2,032 | 2,035 | 7,100 | 4 | 100% | 100% | 69% | ▲ | 99% | 100% | 102% | 97% | 103% |
| 20241115 | 2,037 | 2,049 | 2,020 | 2,024 | 6,600 | -11 | 99% | 99% | 93% | ▼ | 100% | 102% | 103% | 97% | 102% |
| 20241118 | 2,024 | 2,066 | 2,024 | 2,033 | 7,100 | 9 | 100% | 100% | 108% | ▲ | 100% | 102% | 102% | 97% | 103% |
| 20241119 | 2,037 | 2,054 | 2,030 | 2,041 | 6,300 | 8 | 100% | 100% | 89% | ▲▲ | 99% | 101% | 101% | 97% | 103% |
| 20241120 | 2,055 | 2,066 | 2,025 | 2,026 | 7,800 | -15 | 99% | 99% | 124% | ▼ | 99% | 100% | 102% | 97% | 102% |
| 20241121 | 2,047 | 2,050 | 2,032 | 2,034 | 3,100 | 8 | 100% | 99% | 40% | ▲ | 100% | 99% | 102% | 97% | 103% |
| 20241122 | 2,049 | 2,064 | 2,041 | 2,059 | 5,400 | 25 | 101% | 100% | 174% | ▲▲ | 99% | 97% | 100% | 98% | 104% |
| 20241125 | 2,094 | 2,102 | 2,065 | 2,069 | 18,200 | 10 | 100% | 99% | 337% | ▲▲▲ | 100% | 98% | 101% | 99% | 102% |
| 20241126 | 2,058 | 2,082 | 2,047 | 2,054 | 14,400 | -15 | 99% | 100% | 79% | ▼ | 97% | 98% | 101% | 98% | 102% |
| 20241127 | 2,070 | 2,070 | 2,010 | 2,012 | 15,600 | -42 | 98% | 97% | 108% | ▼▼ | 101% | 101% | 103% | 96% | 100% |
| 20241128 | 2,007 | 2,045 | 2,007 | 2,036 | 7,900 | 24 | 101% | 101% | 51% | ▲ | 99% | 98% | 101% | 97% | 101% |
| 20241129 | 2,038 | 2,051 | 2,010 | 2,010 | 5,300 | -26 | 99% | 99% | 67% | ▼ | 101% | 100% | 103% | 96% | 100% |
| 20241202 | 2,013 | 2,045 | 2,006 | 2,024 | 10,400 | 14 | 101% | 101% | 196% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20241203 | 2,022 | 2,049 | 2,019 | 2,019 | 12,100 | -5 | 100% | 100% | 116% | ▼ | 99% | 101% | 102% | 98% | 100% |
| 20241204 | 2,029 | 2,029 | 2,001 | 2,001 | 6,600 | -18 | 99% | 99% | 55% | ▼▼ | 100% | 104% | 102% | 97% | 100% |
| 20241205 | 2,002 | 2,015 | 2,000 | 2,000 | 10,000 | -1 | 100% | 100% | 152% | ▼▼▼ | 100% | 104% | 102% | 97% | 100% |
| 20241206 | 2,003 | 2,016 | 2,001 | 2,004 | 10,700 | 4 | 100% | 100% | 107% | ▲ | 102% | 103% | 0% | 97% | 100% |
| 20241209 | 2,008 | 2,059 | 2,008 | 2,047 | 10,500 | 43 | 102% | 102% | 98% | ▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 2,051 | 2,070 | 2,049 | 2,054 | 7,900 | 7 | 100% | 100% | 75% | ▲▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20241211 | 2,077 | 2,100 | 2,077 | 2,084 | 18,200 | 30 | 101% | 100% | 230% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241212 | 2,094 | 2,099 | 2,077 | 2,077 | 8,100 | -7 | 100% | 99% | 45% | ▼ | 101% | 101% | 0% | 100% | 104% |
| 20241213 | 2,045 | 2,088 | 2,042 | 2,057 | 10,900 | -20 | 99% | 101% | 135% | ▼▼ | 100% | 99% | 0% | 99% | 103% |
| 20241216 | 2,060 | 2,079 | 2,060 | 2,068 | 3,900 | 11 | 101% | 100% | 36% | ▲ | 99% | 98% | 0% | 99% | 103% |
| 20241217 | 2,074 | 2,080 | 2,060 | 2,060 | 3,800 | -8 | 100% | 99% | 97% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 2,060 | 2,068 | 2,051 | 2,060 | 5,300 | 0 | 100% | 100% | 139% | -- | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 2,050 | 2,075 | 2,040 | 2,041 | 6,900 | -19 | 99% | 100% | 130% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 2,037 | 2,060 | 2,037 | 2,040 | 5,300 | -1 | 100% | 100% | 77% | ▼▼ | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 900 | 21,000 | 0 | 11,100 | 900 | 9,900 |
| 2024-12-06 | 500 | 22,400 | 0 | 12,200 | 500 | 10,200 |
| 2024-11-29 | 400 | 21,700 | 0 | 11,500 | 400 | 10,200 |
| 2024-11-22 | 400 | 21,400 | 0 | 10,700 | 400 | 10,700 |
| 2024-11-15 | 400 | 20,100 | 0 | 10,300 | 400 | 9,800 |
| 2024-11-08 | 600 | 20,500 | 0 | 10,300 | 600 | 10,200 |
| 2024-11-01 | 700 | 19,500 | 0 | 9,800 | 700 | 9,700 |
| 2024-10-25 | 600 | 23,800 | 0 | 10,000 | 600 | 13,800 |
| 2024-10-18 | 800 | 26,800 | 0 | 10,600 | 800 | 16,200 |
| 2024-10-11 | 600 | 29,000 | 0 | 11,000 | 600 | 18,000 |
| 2024-10-04 | 700 | 23,500 | 0 | 9,400 | 700 | 14,100 |
| 2024-09-27 | 600 | 23,900 | 0 | 10,500 | 600 | 13,400 |
| 2024-09-20 | 300 | 21,100 | 0 | 9,600 | 300 | 11,500 |
| 2024-09-13 | 400 | 22,300 | 0 | 10,000 | 400 | 12,300 |
| 2024-09-06 | 1,300 | 23,300 | 0 | 10,000 | 1,300 | 13,300 |
| 2024-08-30 | 900 | 21,700 | 0 | 10,600 | 900 | 11,100 |
| 2024-08-23 | 900 | 19,400 | 0 | 10,800 | 900 | 8,600 |
| 2024-08-16 | 900 | 30,200 | 0 | 24,000 | 900 | 6,200 |
| 2024-08-09 | 3,500 | 29,700 | 0 | 24,100 | 3,500 | 5,600 |
| 2024-08-02 | 900 | 25,800 | 0 | 14,600 | 900 | 11,200 |
| 2024-07-26 | 1,000 | 27,900 | 0 | 14,700 | 1,000 | 13,200 |
| 2024-07-19 | 200 | 26,700 | 0 | 14,300 | 200 | 12,400 |
| 2024-07-12 | 1,100 | 28,800 | 0 | 14,600 | 1,100 | 14,200 |
| 2024-07-05 | 900 | 29,000 | 0 | 13,300 | 900 | 15,700 |
| 2024-06-28 | 2,200 | 33,300 | 0 | 15,100 | 2,200 | 18,200 |
| 2024-06-21 | 900 | 34,700 | 0 | 17,400 | 900 | 17,300 |
| 2024-06-14 | 1,300 | 28,300 | 0 | 15,900 | 1,300 | 12,400 |
| 2024-06-07 | 2,400 | 29,900 | 0 | 16,100 | 2,400 | 13,800 |
| 2024-05-31 | 2,600 | 33,800 | 600 | 19,400 | 2,000 | 14,400 |
| 2024-05-24 | 200 | 34,300 | 0 | 20,200 | 200 | 14,100 |
| 2024-05-17 | 200 | 36,700 | 0 | 19,800 | 200 | 16,900 |
| 2024-05-10 | 1,600 | 38,900 | 0 | 21,700 | 1,600 | 17,200 |
| 2024-05-02 | 1,400 | 38,000 | 0 | 19,800 | 1,400 | 18,200 |
| 2024-04-26 | 800 | 38,900 | 0 | 19,700 | 800 | 19,200 |
| 2024-04-19 | 100 | 35,700 | 0 | 20,500 | 100 | 15,200 |
| 2024-04-12 | 0 | 32,100 | 0 | 18,700 | 0 | 13,400 |
| 2024-04-05 | 200 | 32,700 | 0 | 19,500 | 200 | 13,200 |
| 2024-03-29 | 0 | 35,200 | 0 | 22,500 | 0 | 12,700 |
| 2024-03-22 | 0 | 38,000 | 0 | 22,200 | 0 | 15,800 |
| 2024-03-15 | 0 | 44,300 | 0 | 23,800 | 0 | 20,500 |
| 2024-03-08 | 0 | 41,600 | 0 | 22,000 | 0 | 19,600 |
| 2024-03-01 | 0 | 46,500 | 0 | 20,900 | 0 | 25,600 |
| 2024-02-22 | 0 | 50,000 | 0 | 23,900 | 0 | 26,100 |
| 2024-02-16 | 0 | 66,000 | 0 | 26,600 | 0 | 39,400 |
| 2024-02-09 | 0 | 63,300 | 0 | 23,800 | 0 | 39,500 |
| 2024-02-02 | 0 | 74,800 | 0 | 25,700 | 0 | 49,100 |
| 2024-01-26 | 0 | 79,600 | 0 | 23,300 | 0 | 56,300 |
| 2024-01-19 | 0 | 112,700 | 0 | 24,500 | 0 | 88,200 |
| 2024-01-12 | 0 | 114,900 | 0 | 25,500 | 0 | 89,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241119 | 17:00 | ＳＰＫ | 株式の取得（子会社化）に関するお知らせ |
| 20240820 | 15:00 | ＳＰＫ | 社員持株会を通じた株式付与としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240719 | 16:00 | ＳＰＫ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240628 | 15:00 | ＳＰＫ | 執行役員人事に関するお知らせ |
| 20240625 | 17:00 | ＳＰＫ | 社員持株会を通じた株式付与としての自己株式の処分に関するお知らせ |
| 20240625 | 17:00 | ＳＰＫ | 「特別奨励金スキーム（自己株式処分型）」の導入について |
| 20240625 | 17:00 | ＳＰＫ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240531 | 10:00 | ＳＰＫ | 中期経営計画（2024年度～2026年度）策定に関するお知らせ |
| 20240516 | 15:00 | ＳＰＫ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240507 | 15:35 | ＳＰＫ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240314 | 15:00 | ＳＰＫ | 組織変更および人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7466 | 1 | SPK株式会社 | 2024-12-22 00:21:22 |
| 7466 | 2 | トップメッセージ｜経営方針｜株主・投資家向け情報｜SPK株式会社 | 2024-06-18 08:54:36 |
| 7466 | 2 | IRカレンダー｜株主・投資家向け情報｜SPK株式会社 | 2024-06-15 13:14:02 |
| 7466 | 2 | IRライブラリー｜株主・投資家向け情報｜SPK株式会社 | 2024-06-15 13:13:59 |
| 7466 | 2 | 株主・投資家向け情報｜SPK株式会社 | 2024-06-15 13:13:55 |
| 7466 | 3 | 【 「MBSアナウンサー コトノハ ものがたりの世界2025」協賛のお知らせ 】｜お知らせ｜SPK株式会社 | 2024-12-21 00:29:31 |
| 7466 | 3 | WEBサイトメンテナンスのお知らせ｜お知らせ｜SPK株式会社 | 2024-12-20 12:29:21 |
| 7466 | 3 | WEBサイトメンテナンスのお知らせ｜お知らせ｜SPK株式会社 | 2024-12-13 12:31:42 |
| 7466 | 3 | D-SPORT Racing Team 「2024年 FIA 世界ラリー選手権（WRC）第13戦 ラリージャパン」参戦結果のご報告｜お知らせ｜SPK株式会社 | 2024-12-03 00:31:57 |
| 7466 | 3 | 株式取得（子会社化）に関するお知らせ｜お知らせ｜SPK株式会社 | 2024-11-25 12:29:25 |