| 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 | 226 | 228 | 226 | 226 | 5,300 | -1 | 100% | 100% | 61% | ▼ | 100% | 98% | 96% | 93% | 100% |
| 20240726 | 228 | 229 | 227 | 228 | 3,900 | 2 | 101% | 100% | 74% | ▲ | 98% | 97% | 96% | 93% | 101% |
| 20240729 | 228 | 228 | 224 | 224 | 19,400 | -4 | 98% | 98% | 497% | ▼ | 101% | 98% | 97% | 92% | 100% |
| 20240730 | 224 | 226 | 223 | 226 | 5,500 | 2 | 101% | 101% | 28% | ▲ | 97% | 83% | 95% | 95% | 101% |
| 20240731 | 229 | 229 | 221 | 223 | 14,000 | -3 | 99% | 97% | 255% | ▼ | 101% | 89% | 99% | 93% | 100% |
| 20240801 | 220 | 222 | 220 | 222 | 5,400 | -1 | 100% | 101% | 39% | ▼ | 100% | 92% | 99% | 94% | 100% |
| 20240802 | 221 | 223 | 218 | 220 | 16,300 | -2 | 99% | 100% | 302% | ▼ | 79% | 100% | 101% | 93% | 100% |
| 20240805 | 215 | 215 | 168 | 169 | 63,000 | -51 | 77% | 79% | 387% | ▼ | 103% | 117% | 118% | 71% | 100% |
| 20240806 | 184 | 204 | 184 | 190 | 17,800 | 21 | 112% | 103% | 28% | ▲ | 105% | 116% | 117% | 80% | 112% |
| 20240807 | 187 | 197 | 184 | 196 | 15,700 | 6 | 103% | 105% | 88% | ▲ | 102% | 106% | 110% | 83% | 116% |
| 20240808 | 199 | 203 | 199 | 203 | 2,200 | 7 | 104% | 102% | 14% | ▲ | 105% | 106% | 107% | 86% | 120% |
| 20240809 | 204 | 217 | 204 | 215 | 6,500 | 12 | 106% | 105% | 295% | ▲▲ | 100% | 101% | 101% | 91% | 127% |
| 20240813 | 215 | 218 | 215 | 216 | 5,500 | 1 | 100% | 100% | 85% | ▲▲▲ | 97% | 102% | 101% | 92% | 128% |
| 20240814 | 214 | 215 | 207 | 208 | 2,500 | -8 | 96% | 97% | 45% | ▼ | 101% | 104% | 104% | 88% | 123% |
| 20240815 | 209 | 218 | 209 | 211 | 7,700 | 3 | 101% | 101% | 308% | ▲ | 100% | 101% | 100% | 89% | 125% |
| 20240816 | 216 | 218 | 213 | 217 | 4,300 | 6 | 103% | 100% | 56% | ▲▲ | 101% | 100% | 100% | 93% | 128% |
| 20240819 | 216 | 218 | 216 | 218 | 3,400 | 1 | 100% | 101% | 79% | ▲▲▲ | 100% | 100% | 99% | 93% | 129% |
| 20240820 | 217 | 219 | 217 | 218 | 4,300 | 0 | 100% | 100% | 126% | -- | 100% | 100% | 98% | 93% | 129% |
| 20240821 | 219 | 219 | 215 | 218 | 4,700 | 0 | 100% | 100% | 109% | -- | 97% | 100% | 98% | 96% | 129% |
| 20240822 | 219 | 219 | 210 | 212 | 3,800 | -6 | 97% | 97% | 81% | ▼ | 101% | 101% | 100% | 93% | 125% |
| 20240823 | 214 | 217 | 214 | 217 | 2,100 | 5 | 102% | 101% | 55% | ▲ | 100% | 100% | 103% | 95% | 128% |
| 20240826 | 215 | 216 | 214 | 215 | 3,800 | -2 | 99% | 100% | 181% | ▼ | 101% | 100% | 102% | 95% | 127% |
| 20240827 | 216 | 218 | 216 | 218 | 2,300 | 3 | 101% | 101% | 61% | ▲ | 99% | 100% | 101% | 96% | 129% |
| 20240828 | 218 | 218 | 211 | 215 | 7,600 | -3 | 99% | 99% | 330% | ▼ | 100% | 99% | 102% | 96% | 127% |
| 20240829 | 216 | 216 | 215 | 216 | 2,500 | 1 | 100% | 100% | 33% | ▲ | 100% | 100% | 103% | 97% | 128% |
| 20240830 | 214 | 215 | 214 | 214 | 3,900 | -2 | 99% | 100% | 156% | ▼ | 100% | 98% | 101% | 97% | 127% |
| 20240902 | 218 | 218 | 216 | 217 | 3,900 | 3 | 101% | 100% | 100% | ▲ | 99% | 99% | 102% | 100% | 128% |
| 20240903 | 216 | 217 | 212 | 214 | 14,100 | -3 | 99% | 99% | 362% | ▼ | 98% | 100% | 102% | 98% | 113% |
| 20240904 | 216 | 216 | 212 | 212 | 4,900 | -2 | 99% | 98% | 35% | ▼▼ | 100% | 101% | 104% | 97% | 108% |
| 20240905 | 213 | 214 | 212 | 214 | 1,100 | 2 | 101% | 100% | 22% | ▲ | 101% | 101% | 104% | 98% | 105% |
| 20240906 | 212 | 214 | 212 | 214 | 2,100 | 0 | 100% | 101% | 191% | -- | 101% | 101% | 103% | 98% | 103% |
| 20240909 | 212 | 214 | 211 | 214 | 3,500 | 0 | 100% | 101% | 167% | -- | 100% | 99% | 102% | 98% | 103% |
| 20240910 | 214 | 217 | 214 | 215 | 8,100 | 1 | 100% | 100% | 231% | ▲ | 98% | 99% | 101% | 99% | 103% |
| 20240911 | 215 | 215 | 211 | 211 | 3,200 | -4 | 98% | 98% | 40% | ▼ | 101% | 100% | 103% | 97% | 100% |
| 20240912 | 212 | 214 | 212 | 214 | 1,200 | 3 | 101% | 101% | 38% | ▲ | 100% | 100% | 103% | 98% | 101% |
| 20240913 | 212 | 214 | 211 | 212 | 5,000 | -2 | 99% | 100% | 417% | ▼ | 101% | 105% | 104% | 97% | 100% |
| 20240917 | 210 | 212 | 210 | 212 | 1,100 | 0 | 100% | 101% | 22% | -- | 100% | 105% | 104% | 97% | 100% |
| 20240918 | 210 | 211 | 210 | 211 | 1,300 | -1 | 100% | 100% | 118% | ▼ | 100% | 103% | 102% | 97% | 100% |
| 20240919 | 210 | 211 | 210 | 211 | 900 | 0 | 100% | 100% | 69% | -- | 102% | 102% | 103% | 97% | 100% |
| 20240920 | 209 | 213 | 209 | 213 | 8,000 | 2 | 101% | 102% | 889% | ▲ | 104% | 100% | 101% | 98% | 101% |
| 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% | 0% | 95% | 100% |
| 20241008 | 210 | 219 | 210 | 212 | 11,300 | 2 | 101% | 101% | 93% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241009 | 212 | 213 | 209 | 213 | 4,700 | 1 | 100% | 100% | 42% | ▲▲ | 99% | 98% | 0% | 96% | 101% |
| 20241010 | 213 | 214 | 210 | 211 | 7,000 | -2 | 99% | 99% | 149% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241011 | 212 | 212 | 209 | 210 | 1,900 | -1 | 100% | 99% | 27% | ▼▼ | 102% | 100% | 0% | 95% | 100% |
| 20241015 | 210 | 215 | 210 | 215 | 3,000 | 5 | 102% | 102% | 158% | ▲ | 98% | 98% | 0% | 97% | 102% |
| 20241016 | 213 | 213 | 203 | 208 | 6,000 | -7 | 97% | 98% | 200% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241017 | 209 | 210 | 208 | 209 | 5,000 | 1 | 100% | 100% | 83% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 210 | 210 | 206 | 210 | 4,300 | 1 | 100% | 100% | 86% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 210 | 210 | 207 | 209 | 3,200 | -1 | 100% | 100% | 74% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 208 | 209 | 207 | 208 | 2,300 | -1 | 100% | 100% | 72% | ▼▼ | % | % | % | 94% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:20:36 |
| 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 |