| 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 | 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% | 101% | 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% | 99% | 99% | 104% |
| 20241003 | 815 | 815 | 807 | 808 | 4,400 | -4 | 100% | 99% | 39% | ▼ | 100% | 100% | 100% | 99% | 104% |
| 20241004 | 806 | 814 | 806 | 806 | 4,000 | -2 | 100% | 100% | 91% | ▼▼ | 100% | 99% | 99% | 98% | 103% |
| 20241007 | 809 | 811 | 806 | 807 | 4,200 | 1 | 100% | 100% | 105% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20241008 | 808 | 810 | 802 | 802 | 2,500 | -5 | 99% | 99% | 60% | ▼ | 100% | 99% | 100% | 98% | 103% |
| 20241009 | 801 | 805 | 783 | 802 | 31,300 | 0 | 100% | 100% | 1252% | -- | 99% | 99% | 100% | 98% | 103% |
| 20241010 | 802 | 802 | 795 | 795 | 3,900 | -7 | 99% | 99% | 12% | ▼ | 101% | 101% | 101% | 97% | 102% |
| 20241011 | 792 | 800 | 792 | 798 | 10,300 | 3 | 100% | 101% | 264% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241015 | 798 | 801 | 794 | 795 | 4,000 | -3 | 100% | 100% | 39% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241016 | 793 | 800 | 793 | 793 | 4,500 | -2 | 100% | 100% | 113% | ▼▼ | 100% | 98% | 100% | 97% | 100% |
| 20241017 | 798 | 805 | 797 | 797 | 5,800 | 4 | 101% | 100% | 129% | ▲ | 100% | 98% | 100% | 97% | 101% |
| 20241018 | 799 | 800 | 797 | 799 | 1,700 | 2 | 100% | 100% | 29% | ▲▲ | 100% | 99% | 100% | 98% | 101% |
| 20241021 | 796 | 798 | 793 | 795 | 3,700 | -4 | 99% | 100% | 218% | ▼ | 99% | 99% | 101% | 97% | 100% |
| 20241022 | 794 | 794 | 781 | 786 | 9,400 | -9 | 99% | 99% | 254% | ▼▼ | 99% | 102% | 102% | 96% | 100% |
| 20241023 | 787 | 791 | 782 | 782 | 9,800 | -4 | 99% | 99% | 104% | ▼▼▼ | 101% | 103% | 102% | 96% | 100% |
| 20241024 | 783 | 787 | 780 | 787 | 11,200 | 5 | 101% | 101% | 114% | ▲ | 98% | 99% | 102% | 97% | 101% |
| 20241025 | 795 | 796 | 780 | 780 | 10,100 | -7 | 99% | 98% | 90% | ▼ | 101% | 101% | 104% | 96% | 100% |
| 20241028 | 780 | 792 | 780 | 787 | 5,200 | 7 | 101% | 101% | 51% | ▲ | 102% | 101% | 104% | 97% | 101% |
| 20241029 | 784 | 811 | 784 | 803 | 12,400 | 16 | 102% | 102% | 238% | ▲▲ | 96% | 99% | 102% | 99% | 103% |
| 20241030 | 800 | 801 | 771 | 771 | 80,400 | -32 | 96% | 96% | 648% | ▼ | 101% | 103% | 105% | 95% | 100% |
| 20241031 | 777 | 784 | 771 | 784 | 11,300 | 13 | 102% | 101% | 14% | ▲ | 102% | 103% | 106% | 97% | 102% |
| 20241101 | 775 | 790 | 774 | 790 | 7,900 | 6 | 101% | 102% | 70% | ▲▲ | 99% | 99% | 102% | 98% | 102% |
| 20241105 | 803 | 803 | 788 | 792 | 7,300 | 2 | 100% | 99% | 92% | ▲▲▲ | 100% | 101% | 104% | 98% | 103% |
| 20241106 | 793 | 800 | 790 | 790 | 2,100 | -2 | 100% | 100% | 29% | ▼ | 101% | 101% | 104% | 98% | 102% |
| 20241107 | 792 | 799 | 787 | 799 | 4,100 | 9 | 101% | 101% | 195% | ▲ | 100% | 99% | 104% | 100% | 104% |
| 20241108 | 795 | 800 | 795 | 796 | 2,100 | -3 | 100% | 100% | 51% | ▼ | 100% | 99% | 104% | 99% | 103% |
| 20241111 | 797 | 798 | 792 | 797 | 1,100 | 1 | 100% | 100% | 52% | ▲ | 100% | 99% | 105% | 99% | 103% |
| 20241112 | 797 | 880 | 794 | 796 | 55,600 | -1 | 100% | 100% | 5055% | ▼ | 100% | 99% | 110% | 99% | 103% |
| 20241113 | 788 | 798 | 768 | 788 | 35,500 | -8 | 99% | 100% | 64% | ▼▼ | 101% | 100% | 113% | 98% | 102% |
| 20241114 | 784 | 795 | 784 | 788 | 4,700 | 0 | 100% | 101% | 13% | -- | 100% | 101% | 112% | 98% | 102% |
| 20241115 | 788 | 793 | 787 | 790 | 2,900 | 2 | 100% | 100% | 62% | ▲ | 99% | 102% | 112% | 98% | 102% |
| 20241118 | 790 | 790 | 784 | 784 | 10,300 | -6 | 99% | 99% | 355% | ▼ | 100% | 103% | 113% | 98% | 102% |
| 20241119 | 784 | 790 | 783 | 784 | 26,100 | 0 | 100% | 100% | 253% | -- | 100% | 104% | 113% | 98% | 102% |
| 20241120 | 784 | 790 | 784 | 786 | 19,400 | 2 | 100% | 100% | 74% | ▲ | 101% | 104% | 113% | 98% | 102% |
| 20241121 | 786 | 796 | 786 | 794 | 36,300 | 8 | 101% | 101% | 187% | ▲▲ | 101% | 102% | 112% | 99% | 103% |
| 20241122 | 797 | 807 | 796 | 807 | 16,000 | 13 | 102% | 101% | 44% | ▲▲▲ | 99% | 100% | 109% | 100% | 105% |
| 20241125 | 820 | 824 | 806 | 810 | 45,500 | 3 | 100% | 99% | 284% | ▲▲▲▲ | 100% | 101% | 110% | 100% | 105% |
| 20241126 | 812 | 821 | 810 | 816 | 10,000 | 6 | 101% | 100% | 22% | ▲▲▲▲▲ | 100% | 101% | 110% | 100% | 106% |
| 20241127 | 815 | 818 | 806 | 813 | 19,000 | -3 | 100% | 100% | 190% | ▼ | 100% | 101% | 110% | 100% | 105% |
| 20241128 | 816 | 820 | 810 | 815 | 17,500 | 2 | 100% | 100% | 92% | ▲ | 101% | 102% | 110% | 100% | 104% |
| 20241129 | 815 | 820 | 815 | 820 | 6,200 | 5 | 101% | 101% | 35% | ▲▲ | 100% | 101% | 109% | 100% | 105% |
| 20241202 | 822 | 825 | 820 | 820 | 16,700 | 0 | 100% | 100% | 269% | -- | 101% | 102% | 109% | 100% | 105% |
| 20241203 | 820 | 827 | 820 | 827 | 5,300 | 7 | 101% | 101% | 32% | ▲ | 99% | 105% | 108% | 100% | 105% |
| 20241204 | 825 | 827 | 820 | 820 | 10,800 | -7 | 99% | 99% | 204% | ▼ | 101% | 108% | 109% | 99% | 105% |
| 20241205 | 823 | 834 | 823 | 830 | 8,700 | 10 | 101% | 101% | 81% | ▲ | 100% | 107% | 108% | 100% | 106% |
| 20241206 | 826 | 835 | 825 | 830 | 8,600 | 0 | 100% | 100% | 99% | -- | 101% | 107% | 0% | 100% | 106% |
| 20241209 | 829 | 841 | 829 | 839 | 14,200 | 9 | 101% | 101% | 165% | ▲ | 103% | 105% | 0% | 100% | 107% |
| 20241210 | 842 | 870 | 842 | 865 | 33,900 | 26 | 103% | 103% | 239% | ▲▲ | 102% | 101% | 0% | 100% | 110% |
| 20241211 | 871 | 886 | 866 | 886 | 45,000 | 21 | 102% | 102% | 133% | ▲▲▲ | 100% | 101% | 0% | 100% | 113% |
| 20241212 | 880 | 884 | 872 | 881 | 16,700 | -5 | 99% | 100% | 37% | ▼ | 101% | 101% | 0% | 99% | 112% |
| 20241213 | 880 | 885 | 876 | 885 | 11,900 | 4 | 100% | 101% | 71% | ▲ | 100% | 101% | 0% | 100% | 113% |
| 20241216 | 883 | 890 | 883 | 884 | 19,200 | -1 | 100% | 100% | 161% | ▼ | 100% | 102% | 0% | 100% | 113% |
| 20241217 | 880 | 892 | 880 | 881 | 16,300 | -3 | 100% | 100% | 85% | ▼▼ | 101% | 0% | 0% | 99% | 112% |
| 20241218 | 881 | 891 | 879 | 891 | 18,300 | 10 | 101% | 101% | 112% | ▲ | 100% | 0% | 0% | 100% | 112% |
| 20241219 | 881 | 883 | 876 | 883 | 9,500 | -8 | 99% | 100% | 52% | ▼ | 101% | 0% | 0% | 99% | 109% |
| 20241220 | 883 | 895 | 871 | 894 | 14,900 | 11 | 101% | 101% | 157% | ▲ | % | % | % | 100% | 110% |
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 | 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 | 2024-12-22 10:27:34 |
| 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 |