| 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 | 212 | 221 | 212 | 221 | 10,500 | 8 | 104% | 104% | 131% | ▲▲ | 99% | 96% | 98% | 100% | 105% |
| 20240925 | 219 | 220 | 216 | 216 | 4,200 | -5 | 98% | 99% | 40% | ▼ | 99% | 100% | 100% | 98% | 102% |
| 20240926 | 215 | 216 | 213 | 213 | 4,400 | -3 | 99% | 99% | 105% | ▼▼ | 100% | 103% | 101% | 96% | 101% |
| 20240927 | 212 | 213 | 211 | 213 | 600 | 0 | 100% | 100% | 14% | -- | 100% | 103% | 102% | 96% | 101% |
| 20240930 | 211 | 213 | 208 | 210 | 3,800 | -3 | 99% | 100% | 633% | ▼ | 98% | 99% | 98% | 95% | 100% |
| 20241001 | 215 | 218 | 211 | 211 | 5,100 | 1 | 100% | 98% | 134% | ▲ | 102% | 100% | 99% | 95% | 100% |
| 20241002 | 212 | 216 | 212 | 216 | 1,500 | 5 | 102% | 102% | 29% | ▲▲ | 100% | 98% | 96% | 98% | 103% |
| 20241003 | 218 | 218 | 211 | 218 | 8,900 | 2 | 101% | 100% | 593% | ▲▲▲ | 99% | 99% | 97% | 99% | 104% |
| 20241004 | 216 | 216 | 212 | 213 | 2,400 | -5 | 98% | 99% | 27% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20241007 | 211 | 213 | 209 | 210 | 12,100 | -3 | 99% | 100% | 504% | ▼▼ | 101% | 102% | 97% | 95% | 100% |
| 20241008 | 210 | 219 | 210 | 212 | 11,300 | 2 | 101% | 101% | 93% | ▲ | 100% | 101% | 96% | 96% | 101% |
| 20241009 | 212 | 213 | 209 | 213 | 4,700 | 1 | 100% | 100% | 42% | ▲▲ | 99% | 98% | 95% | 96% | 101% |
| 20241010 | 213 | 214 | 210 | 211 | 7,000 | -2 | 99% | 99% | 149% | ▼ | 99% | 99% | 96% | 95% | 100% |
| 20241011 | 212 | 212 | 209 | 210 | 1,900 | -1 | 100% | 99% | 27% | ▼▼ | 102% | 100% | 98% | 95% | 100% |
| 20241015 | 210 | 215 | 210 | 215 | 3,000 | 5 | 102% | 102% | 158% | ▲ | 98% | 98% | 98% | 97% | 102% |
| 20241016 | 213 | 213 | 203 | 208 | 6,000 | -7 | 97% | 98% | 200% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241017 | 209 | 210 | 208 | 209 | 5,000 | 1 | 100% | 100% | 83% | ▲ | 100% | 97% | 99% | 95% | 100% |
| 20241018 | 210 | 210 | 206 | 210 | 4,300 | 1 | 100% | 100% | 86% | ▲▲ | 100% | 95% | 99% | 95% | 101% |
| 20241021 | 210 | 210 | 207 | 209 | 3,200 | -1 | 100% | 100% | 74% | ▼ | 100% | 96% | 100% | 95% | 100% |
| 20241022 | 208 | 209 | 207 | 208 | 2,300 | -1 | 100% | 100% | 72% | ▼▼ | 99% | 97% | 100% | 94% | 100% |
| 20241023 | 207 | 207 | 204 | 204 | 5,600 | -4 | 98% | 99% | 243% | ▼▼▼ | 98% | 99% | 102% | 94% | 100% |
| 20241024 | 203 | 203 | 198 | 198 | 4,500 | -6 | 97% | 98% | 80% | ▼▼▼▼ | 101% | 103% | 105% | 91% | 100% |
| 20241025 | 198 | 199 | 198 | 199 | 2,200 | 1 | 101% | 101% | 49% | ▲ | 102% | 103% | 106% | 91% | 101% |
| 20241028 | 197 | 200 | 197 | 200 | 2,300 | 1 | 101% | 102% | 105% | ▲▲ | 102% | 103% | 105% | 92% | 101% |
| 20241029 | 198 | 201 | 198 | 201 | 1,400 | 1 | 101% | 102% | 61% | ▲▲▲ | 100% | 101% | 103% | 92% | 102% |
| 20241030 | 201 | 201 | 200 | 200 | 1,000 | -1 | 100% | 100% | 71% | ▼ | 102% | 102% | 104% | 92% | 101% |
| 20241031 | 200 | 203 | 194 | 203 | 12,700 | 3 | 102% | 102% | 1270% | ▲ | 100% | 100% | 102% | 93% | 103% |
| 20241101 | 203 | 205 | 201 | 203 | 2,000 | 0 | 100% | 100% | 16% | -- | 98% | 100% | 100% | 94% | 103% |
| 20241106 | 207 | 207 | 201 | 203 | 5,600 | 0 | 100% | 98% | 280% | -- | 98% | 100% | 100% | 94% | 103% |
| 20241107 | 207 | 207 | 203 | 203 | 27,700 | 0 | 100% | 98% | 495% | -- | 100% | 102% | 102% | 94% | 103% |
| 20241108 | 203 | 204 | 202 | 202 | 1,800 | -1 | 100% | 100% | 6% | ▼ | 100% | 103% | 103% | 94% | 102% |
| 20241111 | 202 | 202 | 201 | 202 | 3,400 | 0 | 100% | 100% | 189% | -- | 102% | 103% | 102% | 94% | 102% |
| 20241112 | 202 | 210 | 201 | 206 | 7,600 | 4 | 102% | 102% | 224% | ▲ | 100% | 100% | 100% | 96% | 104% |
| 20241113 | 207 | 210 | 202 | 208 | 2,800 | 2 | 101% | 100% | 37% | ▲▲ | 100% | 99% | 99% | 97% | 105% |
| 20241114 | 208 | 208 | 206 | 208 | 700 | 0 | 100% | 100% | 25% | -- | 100% | 99% | 99% | 99% | 105% |
| 20241115 | 208 | 208 | 205 | 208 | 3,300 | 0 | 100% | 100% | 471% | -- | 99% | 99% | 98% | 99% | 105% |
| 20241118 | 210 | 211 | 203 | 208 | 12,700 | 0 | 100% | 99% | 385% | -- | 99% | 100% | 99% | 99% | 105% |
| 20241119 | 208 | 209 | 206 | 206 | 4,500 | -2 | 99% | 99% | 35% | ▼ | 100% | 100% | 100% | 99% | 104% |
| 20241120 | 207 | 208 | 205 | 206 | 2,300 | 0 | 100% | 100% | 51% | -- | 99% | 100% | 100% | 99% | 104% |
| 20241121 | 207 | 207 | 198 | 204 | 12,600 | -2 | 99% | 99% | 548% | ▼ | 102% | 101% | 101% | 98% | 103% |
| 20241122 | 203 | 207 | 203 | 207 | 6,800 | 3 | 101% | 102% | 54% | ▲ | 99% | 97% | 98% | 100% | 105% |
| 20241125 | 210 | 210 | 207 | 208 | 1,400 | 1 | 100% | 99% | 21% | ▲▲ | 101% | 101% | 101% | 100% | 105% |
| 20241126 | 203 | 208 | 203 | 206 | 2,700 | -2 | 99% | 101% | 193% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241127 | 205 | 207 | 204 | 206 | 600 | 0 | 100% | 100% | 22% | -- | 99% | 100% | 100% | 99% | 103% |
| 20241128 | 207 | 207 | 204 | 204 | 3,700 | -2 | 99% | 99% | 617% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241129 | 203 | 204 | 203 | 203 | 1,400 | -1 | 100% | 100% | 38% | ▼▼ | 104% | 102% | 103% | 98% | 100% |
| 20241202 | 199 | 207 | 199 | 206 | 1,500 | 3 | 101% | 104% | 107% | ▲ | 101% | 100% | 100% | 99% | 102% |
| 20241203 | 204 | 207 | 204 | 206 | 400 | 0 | 100% | 101% | 27% | -- | 102% | 103% | 102% | 99% | 102% |
| 20241204 | 199 | 203 | 199 | 203 | 7,400 | -3 | 99% | 102% | 1850% | ▼ | 100% | 101% | 99% | 98% | 100% |
| 20241205 | 203 | 208 | 203 | 203 | 4,800 | 0 | 100% | 100% | 65% | -- | 100% | 101% | 99% | 98% | 100% |
| 20241206 | 203 | 203 | 203 | 203 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 101% | 0% | 98% | 100% |
| 20241209 | 203 | 205 | 202 | 204 | 6,300 | 1 | 100% | 100% | 6300% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241210 | 204 | 206 | 204 | 205 | 4,700 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 205 | 207 | 205 | 205 | 4,900 | 0 | 100% | 100% | 104% | -- | 100% | 98% | 0% | 99% | 101% |
| 20241212 | 207 | 208 | 206 | 206 | 2,100 | 1 | 100% | 100% | 43% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241213 | 206 | 206 | 205 | 205 | 3,600 | -1 | 100% | 100% | 171% | ▼ | 100% | 98% | 0% | 99% | 101% |
| 20241216 | 205 | 207 | 204 | 205 | 2,500 | 0 | 100% | 100% | 69% | -- | 99% | 98% | 0% | 99% | 101% |
| 20241217 | 204 | 204 | 197 | 201 | 10,300 | -4 | 98% | 99% | 412% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241218 | 201 | 203 | 200 | 203 | 2,500 | 2 | 101% | 101% | 24% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 201 | 201 | 200 | 200 | 13,300 | -3 | 99% | 100% | 532% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 200 | 202 | 199 | 200 | 1,200 | 0 | 100% | 100% | 9% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-12-22 02:26:17 |
| 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 | 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 |