| 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 | 2,058 | 2,077 | 2,051 | 2,064 | 5,300 | 19 | 101% | 100% | 98% | ▲ | 99% | 101% | 103% | 94% | 101% |
| 20250121 | 2,077 | 2,080 | 2,058 | 2,059 | 3,900 | -5 | 100% | 99% | 74% | ▼ | 100% | 102% | 104% | 94% | 101% |
| 20250122 | 2,060 | 2,079 | 2,057 | 2,057 | 5,600 | -2 | 100% | 100% | 144% | ▼▼ | 101% | 102% | 104% | 94% | 101% |
| 20250123 | 2,063 | 2,077 | 2,063 | 2,077 | 8,900 | 20 | 101% | 101% | 159% | ▲ | 101% | 101% | 103% | 95% | 102% |
| 20250124 | 2,079 | 2,098 | 2,077 | 2,090 | 8,900 | 13 | 101% | 101% | 100% | ▲▲ | 99% | 100% | 101% | 95% | 102% |
| 20250127 | 2,110 | 2,110 | 2,090 | 2,098 | 7,200 | 8 | 100% | 99% | 81% | ▲▲▲ | 100% | 100% | 101% | 95% | 103% |
| 20250128 | 2,100 | 2,115 | 2,098 | 2,100 | 5,200 | 2 | 100% | 100% | 72% | ▲▲▲▲ | 99% | 99% | 101% | 96% | 103% |
| 20250129 | 2,115 | 2,116 | 2,090 | 2,091 | 6,100 | -9 | 100% | 99% | 117% | ▼ | 100% | 100% | 102% | 95% | 102% |
| 20250130 | 2,091 | 2,099 | 2,071 | 2,089 | 8,400 | -2 | 100% | 100% | 138% | ▼▼ | 101% | 100% | 102% | 95% | 102% |
| 20250131 | 2,095 | 2,109 | 2,082 | 2,109 | 6,700 | 20 | 101% | 101% | 80% | ▲ | 98% | 101% | 101% | 98% | 103% |
| 20250203 | 2,110 | 2,110 | 2,061 | 2,061 | 14,500 | -48 | 98% | 98% | 216% | ▼ | 100% | 102% | 102% | 97% | 101% |
| 20250204 | 2,092 | 2,104 | 2,086 | 2,088 | 9,500 | 27 | 101% | 100% | 66% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20250205 | 2,091 | 2,106 | 2,084 | 2,084 | 9,800 | -4 | 100% | 100% | 103% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20250206 | 2,098 | 2,110 | 2,086 | 2,095 | 8,400 | 11 | 101% | 100% | 86% | ▲ | 102% | 99% | 100% | 99% | 102% |
| 20250207 | 2,107 | 2,145 | 2,095 | 2,140 | 8,900 | 45 | 102% | 102% | 106% | ▲▲ | 99% | 100% | 98% | 100% | 105% |
| 20250210 | 2,140 | 2,148 | 2,104 | 2,113 | 10,900 | -27 | 99% | 99% | 122% | ▼ | 98% | 100% | 99% | 99% | 103% |
| 20250212 | 2,134 | 2,134 | 2,080 | 2,081 | 16,000 | -32 | 98% | 98% | 147% | ▼▼ | 100% | 102% | 102% | 97% | 102% |
| 20250213 | 2,085 | 2,128 | 2,085 | 2,088 | 9,900 | 7 | 100% | 100% | 62% | ▲ | 99% | 101% | 103% | 98% | 102% |
| 20250214 | 2,100 | 2,124 | 2,084 | 2,084 | 5,800 | -4 | 100% | 99% | 59% | ▼ | 102% | 101% | 104% | 97% | 102% |
| 20250217 | 2,090 | 2,148 | 2,090 | 2,130 | 12,300 | 46 | 102% | 102% | 212% | ▲ | 100% | 99% | 102% | 100% | 104% |
| 20250218 | 2,121 | 2,126 | 2,089 | 2,122 | 7,400 | -8 | 100% | 100% | 60% | ▼ | 100% | 99% | 102% | 99% | 103% |
| 20250219 | 2,119 | 2,125 | 2,103 | 2,125 | 11,500 | 3 | 100% | 100% | 155% | ▲ | 100% | 100% | 103% | 99% | 103% |
| 20250220 | 2,109 | 2,122 | 2,105 | 2,116 | 10,800 | -9 | 100% | 100% | 94% | ▼ | 100% | 100% | 104% | 99% | 103% |
| 20250225 | 2,090 | 2,104 | 2,088 | 2,100 | 10,600 | -16 | 99% | 100% | 98% | ▼▼ | 101% | 101% | 105% | 98% | 102% |
| 20250226 | 2,081 | 2,105 | 2,081 | 2,100 | 11,800 | 0 | 100% | 101% | 111% | -- | 100% | 100% | 104% | 98% | 102% |
| 20250227 | 2,100 | 2,101 | 2,083 | 2,099 | 6,300 | -1 | 100% | 100% | 53% | ▼ | 99% | 100% | 104% | 98% | 102% |
| 20250228 | 2,099 | 2,114 | 2,081 | 2,082 | 8,000 | -17 | 99% | 99% | 127% | ▼▼ | 100% | 100% | 104% | 97% | 101% |
| 20250303 | 2,099 | 2,113 | 2,093 | 2,100 | 8,300 | 18 | 101% | 100% | 104% | ▲ | 100% | 100% | 104% | 98% | 102% |
| 20250304 | 2,100 | 2,109 | 2,083 | 2,092 | 7,100 | -8 | 100% | 100% | 86% | ▼ | 100% | 100% | 105% | 98% | 102% |
| 20250305 | 2,092 | 2,098 | 2,083 | 2,097 | 11,600 | 5 | 100% | 100% | 163% | ▲ | 100% | 100% | 104% | 98% | 102% |
| 20250306 | 2,097 | 2,100 | 2,086 | 2,100 | 10,400 | 3 | 100% | 100% | 90% | ▲▲ | 100% | 102% | 105% | 98% | 101% |
| 20250307 | 2,085 | 2,112 | 2,082 | 2,094 | 11,700 | -6 | 100% | 100% | 113% | ▼ | 100% | 101% | 105% | 98% | 101% |
| 20250310 | 2,094 | 2,109 | 2,080 | 2,091 | 19,400 | -3 | 100% | 100% | 166% | ▼▼ | 100% | 104% | 106% | 98% | 100% |
| 20250311 | 2,070 | 2,096 | 2,049 | 2,071 | 15,200 | -20 | 99% | 100% | 78% | ▼▼▼ | 101% | 105% | 106% | 97% | 100% |
| 20250312 | 2,071 | 2,092 | 2,071 | 2,088 | 5,700 | 17 | 101% | 101% | 38% | ▲ | 101% | 103% | 102% | 98% | 101% |
| 20250313 | 2,103 | 2,124 | 2,100 | 2,117 | 9,300 | 29 | 101% | 101% | 163% | ▲▲ | 100% | 101% | 98% | 99% | 102% |
| 20250314 | 2,129 | 2,129 | 2,111 | 2,120 | 11,400 | 3 | 100% | 100% | 123% | ▲▲▲ | 102% | 101% | 98% | 100% | 102% |
| 20250317 | 2,129 | 2,175 | 2,129 | 2,161 | 10,500 | 41 | 102% | 102% | 92% | ▲▲▲▲ | 100% | 100% | 96% | 100% | 104% |
| 20250318 | 2,171 | 2,192 | 2,159 | 2,165 | 11,400 | 4 | 100% | 100% | 109% | ▲▲▲▲▲ | 99% | 101% | 95% | 100% | 105% |
| 20250319 | 2,160 | 2,160 | 2,140 | 2,149 | 5,000 | -16 | 99% | 99% | 44% | ▼ | 100% | 102% | 97% | 99% | 104% |
| 20250321 | 2,146 | 2,149 | 2,126 | 2,144 | 10,600 | -5 | 100% | 100% | 212% | ▼▼ | 100% | 102% | 97% | 99% | 104% |
| 20250324 | 2,144 | 2,153 | 2,131 | 2,134 | 11,600 | -10 | 100% | 100% | 109% | ▼▼▼ | 99% | 99% | 96% | 99% | 103% |
| 20250325 | 2,180 | 2,180 | 2,134 | 2,169 | 12,900 | 35 | 102% | 99% | 111% | ▲ | 100% | 96% | 96% | 100% | 105% |
| 20250326 | 2,169 | 2,188 | 2,132 | 2,178 | 14,500 | 9 | 100% | 100% | 112% | ▲▲ | 101% | 96% | 96% | 100% | 105% |
| 20250327 | 2,178 | 2,198 | 2,160 | 2,189 | 20,500 | 11 | 101% | 101% | 141% | ▲▲▲ | 100% | 97% | 97% | 100% | 106% |
| 20250328 | 2,157 | 2,188 | 2,150 | 2,150 | 10,300 | -39 | 98% | 100% | 50% | ▼ | 98% | 95% | 98% | 98% | 104% |
| 20250331 | 2,130 | 2,130 | 2,077 | 2,077 | 15,700 | -73 | 97% | 98% | 152% | ▼▼ | 99% | 94% | 100% | 95% | 100% |
| 20250401 | 2,095 | 2,095 | 2,075 | 2,081 | 8,000 | 4 | 100% | 99% | 51% | ▲ | 100% | 94% | 100% | 95% | 100% |
| 20250402 | 2,095 | 2,096 | 2,055 | 2,087 | 7,200 | 6 | 100% | 100% | 90% | ▲▲ | 100% | 100% | 103% | 95% | 101% |
| 20250403 | 2,021 | 2,061 | 2,010 | 2,025 | 12,600 | -62 | 97% | 100% | 175% | ▼ | 97% | 103% | 0% | 93% | 100% |
| 20250404 | 1,986 | 2,005 | 1,906 | 1,934 | 33,700 | -91 | 96% | 97% | 267% | ▼▼ | 102% | 106% | 0% | 88% | 100% |
| 20250408 | 1,920 | 1,992 | 1,920 | 1,963 | 23,300 | 29 | 101% | 102% | 69% | ▲ | 98% | 105% | 0% | 90% | 101% |
| 20250409 | 1,931 | 1,931 | 1,884 | 1,901 | 15,600 | -62 | 97% | 98% | 67% | ▼ | 94% | 94% | 0% | 87% | 100% |
| 20250410 | 2,164 | 2,164 | 2,005 | 2,030 | 11,500 | 129 | 107% | 94% | 74% | ▲ | 101% | 100% | 0% | 93% | 107% |
| 20250411 | 2,017 | 2,042 | 1,975 | 2,042 | 14,900 | 12 | 101% | 101% | 130% | ▲▲ | 98% | 101% | 0% | 93% | 107% |
| 20250414 | 2,068 | 2,068 | 2,008 | 2,033 | 9,100 | -9 | 100% | 98% | 61% | ▼ | 99% | 103% | 0% | 93% | 107% |
| 20250415 | 2,034 | 2,066 | 2,023 | 2,023 | 10,000 | -10 | 100% | 99% | 110% | ▼▼ | 99% | 0% | 0% | 92% | 106% |
| 20250416 | 2,040 | 2,041 | 2,021 | 2,027 | 4,400 | 4 | 100% | 99% | 44% | ▲ | 100% | 0% | 0% | 93% | 107% |
| 20250417 | 2,023 | 2,038 | 2,021 | 2,021 | 1,800 | -6 | 100% | 100% | 41% | ▼ | 102% | 0% | 0% | 92% | 106% |
| 20250418 | 2,043 | 2,088 | 2,028 | 2,088 | 10,500 | 67 | 103% | 102% | 583% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 200 | 11,200 | 200 | 7,900 | 0 | 3,300 |
| 2025-04-04 | 200 | 12,700 | 0 | 9,100 | 200 | 3,600 |
| 2025-03-28 | 400 | 12,400 | 0 | 9,000 | 400 | 3,400 |
| 2025-03-21 | 400 | 13,100 | 100 | 9,000 | 300 | 4,100 |
| 2025-03-14 | 400 | 13,200 | 100 | 8,700 | 300 | 4,500 |
| 2025-03-07 | 400 | 14,000 | 0 | 9,200 | 400 | 4,800 |
| 2025-02-28 | 400 | 13,700 | 0 | 8,900 | 400 | 4,800 |
| 2025-02-21 | 100 | 14,600 | 0 | 9,300 | 100 | 5,300 |
| 2025-02-14 | 500 | 14,100 | 0 | 9,300 | 500 | 4,800 |
| 2025-02-07 | 2,500 | 16,200 | 0 | 11,100 | 2,500 | 5,100 |
| 2025-01-31 | 2,400 | 16,200 | 0 | 11,500 | 2,400 | 4,700 |
| 2025-01-24 | 2,100 | 17,400 | 0 | 12,100 | 2,100 | 5,300 |
| 2025-01-17 | 1,900 | 18,900 | 0 | 12,000 | 1,900 | 6,900 |
| 2025-01-10 | 1,500 | 18,400 | 0 | 12,000 | 1,500 | 6,400 |
| 2024-12-27 | 900 | 17,900 | 0 | 10,200 | 900 | 7,700 |
| 2024-12-20 | 200 | 20,600 | 0 | 11,100 | 200 | 9,500 |
| 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 |
|---|---|---|---|
| 20250319 | 15:00 | ＳＰＫ | 執行役員人事に関するお知らせ |
| 20250210 | 15:00 | ＳＰＫ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VMDY | 350 | 2025-04-15 16:01 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100V86U | 350 | 2025-02-18 16:01 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UVGX | 350 | 2024-12-04 15:51 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UGM2 | 350 | 2024-10-03 15:29 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100U6T1 | 350 | 2024-08-14 15:32 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100THHT | 350 | 2024-05-29 15:20 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7466 | 1 | SPK株式会社 | 2025-04-19 16:27:21 |
| 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 | TOYOTA GAZOO Racing Rally Challenge オフィシャルパートナーシップ契約締結のお知らせ｜お知らせ｜SPK株式会社 | 2025-03-12 18:29:04 |
| 7466 | 3 | 「D-SPORT & DAIHATSU Challenge Cup 2025 富士」 開催決定のお知らせ｜お知らせ｜SPK株式会社 | 2025-02-21 23:31:03 |
| 7466 | 3 | 「第22回 国際オートアフターマーケット EXPO2025(IAAE2025)」出展のお知らせ｜お知らせ｜SPK株式会社 | 2025-02-03 12:31:01 |
| 7466 | 3 | D-SPORT Racing Team 2025年体制のお知らせ｜お知らせ｜SPK株式会社 | 2025-01-10 20:32:19 |
| 7466 | 3 | 新CM 「SPK挑戦中！」 放送・公開開始のお知らせ｜お知らせ｜SPK株式会社 | 2024-12-23 23:31:39 |