[269A]サピート:【AI】Expert AIを活用したAIプロダクトおよびAIソリューションの提供
Yahoo! 【グロース/25情報･通信業】 売上高:6340 当期純利益:-290 総資産:4520 時価:31億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,669 | 2,669 | 2,585 | 2,630 | 4,600 | 2,700 | 100% | ▲▲ | 1711 | 0 | 0 | 93% | 2% |
| 20250930 | 2,590 | 2,658 | 2,580 | 2,658 | 1,200 | -3,400 | 101% | ▲▲▲ | 8882 | 0 | 0 | 95% | 3% |
| 20251001 | 2,654 | 2,654 | 2,518 | 2,518 | 7,300 | 6,100 | 95% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251002 | 2,500 | 2,500 | 2,465 | 2,466 | 4,200 | -3,100 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251003 | 2,463 | 2,463 | 2,402 | 2,450 | 3,200 | -1,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251006 | 2,422 | 2,436 | 2,320 | 2,406 | 11,300 | 8,100 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251007 | 2,456 | 2,456 | 2,383 | 2,445 | 4,100 | -7,200 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20251008 | 2,495 | 2,497 | 2,450 | 2,478 | 2,100 | -2,000 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251009 | 2,478 | 2,478 | 2,441 | 2,441 | 2,100 | 0 | 99% | ▼ | 8888 | 0 | 0 | 90% | 1% |
| 20251010 | 2,440 | 2,440 | 2,323 | 2,333 | 6,700 | 4,600 | 96% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251014 | 2,301 | 2,305 | 2,236 | 2,236 | 8,500 | 1,800 | 96% | ▼▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251015 | 2,190 | 2,298 | 2,130 | 2,236 | 10,900 | 2,400 | 100% | -- | 7774 | 0 | 5 | 82% | 0% |
| 20251016 | 2,259 | 2,259 | 2,180 | 2,187 | 6,300 | -4,600 | 98% | ▼ | 8228 | 0 | 0 | 80% | 0% |
| 20251017 | 2,199 | 2,199 | 2,140 | 2,194 | 1,800 | -4,500 | 100% | ▲ | 8882 | 0 | 3 | 81% | 0% |
| 20251020 | 2,194 | 2,270 | 2,184 | 2,241 | 10,200 | 8,400 | 102% | ▲▲ | 1171 | 0 | 2 | 83% | 2% |
| 20251021 | 2,245 | 2,320 | 2,236 | 2,320 | 8,300 | -1,900 | 104% | ▲▲▲ | 2222 | 0 | 0 | 87% | 6% |
| 20251022 | 2,370 | 2,379 | 2,318 | 2,320 | 5,000 | -3,300 | 100% | -- | 2225 | 0 | 0 | 87% | 6% |
| 20251023 | 2,280 | 2,280 | 2,180 | 2,260 | 8,800 | 3,800 | 97% | ▼ | 7777 | 0 | 0 | 85% | 3% |
| 20251024 | 2,213 | 2,257 | 2,213 | 2,257 | 500 | -8,300 | 100% | ▼▼ | 8288 | 0 | 0 | 85% | 3% |
| 20251027 | 2,232 | 2,329 | 2,232 | 2,275 | 3,900 | 3,400 | 101% | ▲ | 1111 | 0 | 0 | 86% | 4% |
| 20251028 | 2,242 | 2,271 | 2,216 | 2,242 | 1,800 | -2,100 | 99% | ▼ | 8828 | 0 | 0 | 84% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-16 | 269A | Barclays Capital Securities Ltd | 6,900 | 0% | ▼ | -1,300 |
| 2025-10-14 | 269A | Barclays Capital Securities Ltd | 8,200 | 1% | ▲ | 800 |
| 2025-10-06 | 269A | Barclays Capital Securities Ltd | 7,400 | 0% | ▼ | -600 |
| 2025-10-03 | 269A | Barclays Capital Securities Ltd | 8,000 | 1% | ▲ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 103,700 | 0 | 41,800 | 0 | 61,900 | 0 |
| 2025-10-10 | 104,700 | 0 | 43,500 | 0 | 61,200 | 0 |
| 2025-10-03 | 104,200 | 0 | 43,300 | 0 | 60,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-18 11:06 | S100USS7 | 築山 英治 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-11-11 17:10 | S100UPH1 | 株式会社ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙ | 大量保有報告書 |
| 2024-11-08 09:00 | S100UNWP | 日本テレビホールディングス株式会社 | 大量保有報告書 |
| 2024-11-06 13:43 | S100UMRP | 築山 英治 | 大量保有報告書 |