[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:32億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 2,638 | 2,660 | 2,440 | 2,535 | 40,000 | 27,200 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251117 | 2,538 | 2,538 | 2,335 | 2,339 | 12,900 | -27,100 | 92% | ▼ | 8888 | 0 | 0 | 92% | 7% |
| 20251113 | 2,303 | 2,438 | 2,303 | 2,438 | 12,800 | 10,800 | 106% | ▲▲ | 1111 | 20 | 1 | 100% | 12% |
| 20251118 | 2,245 | 2,292 | 2,208 | 2,278 | 11,900 | -1,000 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 4% |
| 20251020 | 2,194 | 2,270 | 2,184 | 2,241 | 10,200 | 8,400 | 102% | ▲▲ | 1171 | 0 | 2 | 83% | 2% |
| 20251031 | 2,180 | 2,380 | 2,180 | 2,333 | 9,200 | 4,300 | 107% | ▲ | 1171 | 0 | 1 | 94% | 7% |
| 20251023 | 2,280 | 2,280 | 2,180 | 2,260 | 8,800 | 3,800 | 97% | ▼ | 7777 | 0 | 8 | 85% | 3% |
| 20251119 | 2,228 | 2,343 | 2,120 | 2,343 | 8,600 | -3,300 | 103% | ▲ | 2882 | 0 | 1 | 92% | 7% |
| 20251021 | 2,245 | 2,320 | 2,236 | 2,320 | 8,300 | -1,900 | 104% | ▲▲▲ | 2222 | 0 | 10 | 87% | 6% |
| 20251104 | 2,372 | 2,448 | 2,352 | 2,447 | 6,600 | -2,600 | 105% | ▲▲ | 2222 | 0 | 9 | 99% | 12% |
| 20251111 | 2,350 | 2,350 | 2,265 | 2,282 | 5,800 | 3,600 | 96% | ▼ | 7777 | 0 | 4 | 93% | 5% |
| 20251022 | 2,370 | 2,379 | 2,318 | 2,320 | 5,000 | -3,300 | 100% | -- | 2225 | 0 | 17 | 87% | 6% |
| 20251030 | 2,201 | 2,203 | 2,153 | 2,180 | 4,900 | 2,000 | 99% | ▼▼▼ | 7777 | 0 | 2 | 88% | 0% |
| 20251105 | 2,451 | 2,451 | 2,301 | 2,397 | 4,500 | -2,100 | 98% | ▼ | 2828 | 0 | 0 | 97% | 10% |
| 20251107 | 2,351 | 2,371 | 2,270 | 2,368 | 4,500 | 1,000 | 100% | ▼▼▼ | 7777 | 0 | 6 | 97% | 9% |
| 20251027 | 2,232 | 2,329 | 2,232 | 2,275 | 3,900 | 3,400 | 101% | ▲ | 1111 | 0 | 6 | 86% | 4% |
| 20251106 | 2,434 | 2,439 | 2,352 | 2,372 | 3,500 | -1,000 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 9% |
| 20251029 | 2,261 | 2,261 | 2,203 | 2,203 | 2,900 | 1,100 | 98% | ▼▼ | 7717 | 0 | 4 | 87% | 1% |
| 20251110 | 2,418 | 2,418 | 2,352 | 2,370 | 2,200 | -2,300 | 100% | ▲ | 2222 | 0 | 0 | 97% | 9% |
| 20251112 | 2,291 | 2,335 | 2,291 | 2,303 | 2,000 | -3,800 | 101% | ▲ | 8282 | 0 | 2 | 94% | 6% |
| 20251028 | 2,242 | 2,271 | 2,216 | 2,242 | 1,800 | -2,100 | 99% | ▼ | 8828 | 0 | 5 | 84% | 3% |
| 20251024 | 2,213 | 2,257 | 2,213 | 2,257 | 500 | -8,300 | 100% | ▼▼ | 8288 | 0 | 6 | 85% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 102,900 | 0 | 41,900 | 0 | 61,000 | 0 |
| 2025-10-31 | 102,200 | 0 | 41,600 | 0 | 60,600 | 0 |
| 2025-11-07 | 101,000 | 0 | 41,400 | 0 | 59,600 | 0 |
| 2025-11-14 | 103,000 | 0 | 44,900 | 0 | 58,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-06 13:43 | S100UMRP | 築山 英治 | 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 |
| 2024-11-11 17:10 | S100UPH1 | 株式会社ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙ | 大量保有報告書 |
| 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） |