| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 890 | 918 | 890 | 906 | 15,200 | 17 | 102% | 102% | 30% | ▲ | 103% | 109% | 108% | 94% | 103% |
| 20250121 | 906 | 937 | 906 | 933 | 8,500 | 27 | 103% | 103% | 56% | ▲▲ | 103% | 105% | 104% | 97% | 106% |
| 20250122 | 942 | 971 | 942 | 969 | 44,300 | 36 | 104% | 103% | 521% | ▲▲▲ | 103% | 101% | 102% | 100% | 110% |
| 20250123 | 963 | 994 | 963 | 988 | 37,000 | 19 | 102% | 103% | 84% | ▲▲▲▲ | 98% | 96% | 98% | 100% | 111% |
| 20250124 | 998 | 998 | 966 | 981 | 42,300 | -7 | 99% | 98% | 114% | ▼ | 101% | 96% | 100% | 99% | 110% |
| 20250127 | 981 | 995 | 974 | 989 | 65,500 | 8 | 101% | 101% | 155% | ▲ | 99% | 97% | 100% | 100% | 111% |
| 20250128 | 979 | 1,000 | 971 | 971 | 46,200 | -18 | 98% | 99% | 71% | ▼ | 99% | 98% | 101% | 98% | 109% |
| 20250129 | 971 | 971 | 956 | 961 | 26,500 | -10 | 99% | 99% | 57% | ▼▼ | 97% | 101% | 97% | 97% | 108% |
| 20250130 | 950 | 952 | 916 | 918 | 156,000 | -43 | 96% | 97% | 589% | ▼▼▼ | 102% | 103% | 100% | 93% | 103% |
| 20250131 | 929 | 963 | 929 | 944 | 51,300 | 26 | 103% | 102% | 33% | ▲ | 100% | 101% | 98% | 95% | 106% |
| 20250203 | 945 | 956 | 934 | 948 | 11,500 | 4 | 100% | 100% | 22% | ▲▲ | 100% | 103% | 98% | 96% | 107% |
| 20250204 | 950 | 964 | 947 | 950 | 15,400 | 2 | 100% | 100% | 134% | ▲▲▲ | 100% | 102% | 97% | 96% | 107% |
| 20250205 | 956 | 964 | 953 | 959 | 11,300 | 9 | 101% | 100% | 73% | ▲▲▲▲ | 99% | 103% | 97% | 97% | 108% |
| 20250206 | 956 | 956 | 944 | 951 | 16,200 | -8 | 99% | 99% | 143% | ▼ | 100% | 104% | 98% | 96% | 107% |
| 20250207 | 948 | 961 | 945 | 950 | 17,400 | -1 | 100% | 100% | 107% | ▼▼ | 102% | 95% | 97% | 96% | 107% |
| 20250210 | 956 | 978 | 948 | 977 | 16,300 | 27 | 103% | 102% | 94% | ▲ | 100% | 94% | 95% | 99% | 110% |
| 20250212 | 979 | 991 | 977 | 979 | 28,900 | 2 | 100% | 100% | 177% | ▲▲ | 101% | 94% | 95% | 99% | 110% |
| 20250213 | 976 | 993 | 964 | 983 | 31,300 | 4 | 100% | 101% | 108% | ▲▲▲ | 96% | 96% | 99% | 99% | 111% |
| 20250214 | 940 | 940 | 890 | 905 | 87,400 | -78 | 92% | 96% | 279% | ▼ | 100% | 100% | 103% | 92% | 102% |
| 20250217 | 905 | 925 | 901 | 905 | 25,300 | 0 | 100% | 100% | 29% | -- | 101% | 99% | 102% | 92% | 100% |
| 20250218 | 912 | 924 | 901 | 917 | 11,400 | 12 | 101% | 101% | 45% | ▲ | 99% | 98% | 102% | 93% | 101% |
| 20250219 | 917 | 918 | 904 | 904 | 6,800 | -13 | 99% | 99% | 60% | ▼ | 97% | 100% | 103% | 91% | 100% |
| 20250220 | 908 | 908 | 877 | 878 | 20,900 | -26 | 97% | 97% | 307% | ▼▼ | 101% | 104% | 105% | 89% | 100% |
| 20250225 | 895 | 905 | 888 | 905 | 16,100 | 27 | 103% | 101% | 77% | ▲ | 99% | 103% | 109% | 92% | 103% |
| 20250226 | 899 | 899 | 884 | 891 | 84,300 | -14 | 98% | 99% | 524% | ▼ | 100% | 104% | 110% | 90% | 101% |
| 20250227 | 894 | 902 | 894 | 898 | 1,700 | 7 | 101% | 100% | 2% | ▲ | 101% | 104% | 113% | 91% | 102% |
| 20250228 | 894 | 907 | 884 | 904 | 13,900 | 6 | 101% | 101% | 818% | ▲▲ | 102% | 102% | 111% | 92% | 103% |
| 20250303 | 911 | 930 | 905 | 930 | 17,700 | 26 | 103% | 102% | 127% | ▲▲▲ | 99% | 99% | 108% | 95% | 106% |
| 20250304 | 930 | 930 | 918 | 919 | 26,200 | -11 | 99% | 99% | 148% | ▼ | 100% | 100% | 109% | 93% | 105% |
| 20250305 | 926 | 933 | 920 | 928 | 9,900 | 9 | 101% | 100% | 38% | ▲ | 99% | 98% | 108% | 94% | 106% |
| 20250306 | 934 | 943 | 916 | 925 | 20,400 | -3 | 100% | 99% | 206% | ▼ | 100% | 100% | 110% | 94% | 105% |
| 20250307 | 919 | 924 | 904 | 918 | 14,800 | -7 | 99% | 100% | 73% | ▼▼ | 100% | 100% | 110% | 93% | 105% |
| 20250310 | 919 | 923 | 910 | 923 | 8,000 | 5 | 101% | 100% | 54% | ▲ | 100% | 100% | 109% | 94% | 105% |
| 20250311 | 920 | 920 | 903 | 917 | 6,500 | -6 | 99% | 100% | 81% | ▼ | 100% | 101% | 110% | 93% | 104% |
| 20250312 | 917 | 917 | 909 | 916 | 1,500 | -1 | 100% | 100% | 23% | ▼▼ | 100% | 101% | 110% | 93% | 104% |
| 20250313 | 919 | 924 | 915 | 915 | 3,600 | -1 | 100% | 100% | 240% | ▼▼▼ | 100% | 103% | 107% | 93% | 104% |
| 20250314 | 913 | 917 | 908 | 915 | 6,900 | 0 | 100% | 100% | 192% | -- | 99% | 101% | 106% | 93% | 104% |
| 20250317 | 926 | 926 | 914 | 920 | 13,000 | 5 | 101% | 99% | 188% | ▲ | 100% | 103% | 104% | 99% | 105% |
| 20250318 | 927 | 930 | 920 | 923 | 6,700 | 3 | 100% | 100% | 52% | ▲▲ | 101% | 107% | 106% | 99% | 105% |
| 20250319 | 917 | 933 | 917 | 926 | 18,100 | 3 | 100% | 101% | 270% | ▲▲▲ | 101% | 107% | 105% | 100% | 105% |
| 20250321 | 926 | 942 | 926 | 939 | 9,200 | 13 | 101% | 101% | 51% | ▲▲▲▲ | 99% | 107% | 103% | 100% | 107% |
| 20250324 | 940 | 944 | 927 | 935 | 19,400 | -4 | 100% | 99% | 211% | ▼ | 101% | 107% | 103% | 100% | 106% |
| 20250325 | 944 | 955 | 931 | 955 | 15,100 | 20 | 102% | 101% | 78% | ▲ | 102% | 102% | 101% | 100% | 107% |
| 20250326 | 963 | 979 | 950 | 978 | 20,000 | 23 | 102% | 102% | 132% | ▲▲ | 101% | 100% | 99% | 100% | 110% |
| 20250327 | 976 | 1,004 | 976 | 987 | 89,400 | 9 | 101% | 101% | 447% | ▲▲▲ | 103% | 97% | 99% | 100% | 110% |
| 20250328 | 977 | 1,018 | 953 | 1,007 | 36,800 | 20 | 102% | 103% | 41% | ▲▲▲▲ | 98% | 96% | 98% | 100% | 111% |
| 20250331 | 983 | 990 | 955 | 966 | 33,200 | -41 | 96% | 98% | 90% | ▼ | 101% | 95% | 98% | 96% | 106% |
| 20250401 | 970 | 1,001 | 970 | 980 | 26,100 | 14 | 101% | 101% | 79% | ▲ | 97% | 90% | 97% | 97% | 107% |
| 20250402 | 983 | 983 | 921 | 949 | 29,300 | -31 | 97% | 97% | 112% | ▼ | 104% | 95% | 104% | 94% | 104% |
| 20250403 | 911 | 948 | 911 | 945 | 12,400 | -4 | 100% | 104% | 42% | ▼▼ | 99% | 94% | 0% | 94% | 103% |
| 20250404 | 930 | 940 | 889 | 917 | 48,900 | -28 | 97% | 99% | 394% | ▼▼▼ | 99% | 103% | 0% | 91% | 100% |
| 20250408 | 887 | 898 | 879 | 880 | 8,900 | -37 | 96% | 99% | 18% | ▼▼▼▼ | 94% | 110% | 0% | 87% | 100% |
| 20250409 | 878 | 878 | 819 | 824 | 10,900 | -56 | 94% | 94% | 122% | ▼▼▼▼▼ | 99% | 111% | 0% | 82% | 100% |
| 20250410 | 874 | 876 | 859 | 869 | 9,200 | 45 | 105% | 99% | 84% | ▲ | 104% | 111% | 0% | 86% | 105% |
| 20250411 | 842 | 884 | 841 | 874 | 18,900 | 5 | 101% | 104% | 205% | ▲▲ | 105% | 109% | 0% | 87% | 106% |
| 20250414 | 874 | 918 | 874 | 917 | 7,800 | 43 | 105% | 105% | 41% | ▲▲▲ | 105% | 103% | 0% | 91% | 111% |
| 20250415 | 920 | 979 | 920 | 968 | 26,400 | 51 | 106% | 105% | 338% | ▲▲▲▲ | 97% | 0% | 0% | 96% | 117% |
| 20250416 | 963 | 988 | 937 | 937 | 25,100 | -31 | 97% | 97% | 95% | ▼ | 100% | 0% | 0% | 93% | 114% |
| 20250417 | 940 | 951 | 936 | 936 | 5,800 | -1 | 100% | 100% | 23% | ▼▼ | 101% | 0% | 0% | 93% | 114% |
| 20250418 | 937 | 956 | 937 | 949 | 5,100 | 13 | 101% | 101% | 88% | ▲ | % | % | % | 94% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,400 | 247,800 | 0 | 208,800 | 1,400 | 39,000 |
| 2025-04-04 | 2,500 | 284,900 | 0 | 227,700 | 2,500 | 57,200 |
| 2025-03-28 | 5,600 | 288,800 | 0 | 228,700 | 5,600 | 60,100 |
| 2025-03-21 | 3,300 | 298,500 | 0 | 236,400 | 3,300 | 62,100 |
| 2025-03-14 | 3,300 | 295,600 | 0 | 231,700 | 3,300 | 63,900 |
| 2025-03-07 | 3,600 | 297,100 | 0 | 232,300 | 3,600 | 64,800 |
| 2025-02-28 | 3,000 | 290,200 | 0 | 221,400 | 3,000 | 68,800 |
| 2025-02-21 | 3,400 | 278,400 | 0 | 197,100 | 3,400 | 81,300 |
| 2025-02-14 | 5,000 | 275,800 | 0 | 195,200 | 5,000 | 80,600 |
| 2025-02-07 | 9,800 | 295,400 | 0 | 184,900 | 9,800 | 110,500 |
| 2025-01-31 | 21,000 | 288,500 | 0 | 177,600 | 21,000 | 110,900 |
| 2025-01-24 | 10,200 | 251,600 | 0 | 131,100 | 10,200 | 120,500 |
| 2025-01-17 | 6,900 | 256,800 | 0 | 143,100 | 6,900 | 113,700 |
| 2025-01-10 | 8,500 | 229,000 | 0 | 132,000 | 8,500 | 97,000 |
| 2024-12-27 | 6,200 | 214,100 | 0 | 131,300 | 6,200 | 82,800 |
| 2024-12-20 | 5,200 | 233,800 | 0 | 131,500 | 5,200 | 102,300 |
| 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 | 2025-04-19 15:26:14 |
| 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 |