[9342]スマサポ:【不動産管理】不動産管理業界向けのソリューション提供や入居者アプリを活用した事業

日付	初値	高値	安値	終値	出来高	出来高比	前日比	upv	logic	高値下落	底値上昇
20250924	1,148	1,167	1,146	1,157	7,900	4,700	101%	▲▲▲	1771	90%	1%
20250902	1,235	1,250	1,234	1,248	2,400	-2,000	100%	▲▲	2222	94%	2%
20250925	1,168	1,175	1,160	1,175	5,700	-2,200	102%	▲▲▲▲	2222	94%	3%
20250908	1,231	1,231	1,213	1,217	3,900	-100	100%	▼	2228	94%	1%
20250930	1,142	1,155	1,142	1,155	1,000	-7,000	101%	▲	2282	93%	1%
20250904	1,210	1,249	1,200	1,203	4,800	-4,000	99%	▼▼	2888	91%	0%
20250901	1,230	1,245	1,230	1,244	4,400	1,100	101%	▲	7471	94%	2%
20250926	1,173	1,173	1,154	1,171	6,600	900	100%	▼	7717	93%	3%
20250918	1,174	1,174	1,136	1,140	11,400	4,800	97%	▼	7717	89%	0%
20250917	1,168	1,176	1,162	1,175	6,600	1,100	101%	▲	7771	91%	1%
20250916	1,179	1,179	1,167	1,167	5,500	2,600	99%	▼▼▼▼	7777	91%	0%
20250929	1,151	1,154	1,141	1,148	8,000	1,400	98%	▼▼	7777	92%	1%
20250910	1,213	1,215	1,190	1,191	17,100	15,700	98%	▼	7777	92%	0%
20250903	1,230	1,238	1,214	1,214	8,800	6,400	97%	▼	7777	92%	0%
20250922	1,161	1,161	1,150	1,150	3,200	-300	100%	▲▲	8222	89%	1%
20250905	1,210	1,223	1,205	1,221	4,000	-800	101%	▲	8252	95%	1%
20250919	1,158	1,167	1,146	1,149	3,500	-7,900	101%	▲	8282	89%	1%
20250909	1,217	1,226	1,213	1,217	1,400	-2,500	100%	--	8585	94%	1%
20250912	1,181	1,183	1,179	1,179	2,900	-2,200	100%	▼▼▼	8888	92%	0%
20250911	1,194	1,194	1,181	1,181	5,100	-12,000	99%	▼▼	8888	92%	0%
20251001	1,141	1,148	1,139	1,139	1,000	0	99%	▼	8888	91%	0%

strdate	時間	企業名	タイトル
20250717	16:15	Ｇ－スマサポ	株主優待制度の新設に関するお知らせ
20250807	15:35	Ｇ－スマサポ	2025年９月期第３四半期決算短信〔日本基準〕（非連結）
20250807	15:35	Ｇ－スマサポ	2025年９月期第３四半期決算説明資料

日付	買残ALL	一般買残	制度買残
2025-09-05	53,100	27,900	25,200
2025-09-12	50,500	27,000	23,500
2025-09-19	51,600	27,200	24,400
2025-09-26	48,100	26,600	21,500