269A--サピート-【】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
売上高:0-当期純利益:0-総資産:0-時価:0----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202411154,3004,4403,3053,400346,300-51087%79%80%▼▼99%100%86%48%135%
202411183,4303,7003,2503,405140,5005100%99%41%93%94%84%48%136%
202411193,4403,5953,1703,205128,700-20094%93%92%103%101%88%45%128%
202411203,2103,3803,1003,315110,900110103%103%86%103%93%84%47%132%
202411213,3353,7203,2953,445224,000130104%103%202%▲▲94%93%82%48%137%
202411223,4303,4353,1603,210117,100-23593%94%52%101%99%87%45%128%
202411253,2203,3253,1253,24078,90030101%101%67%97%93%88%46%129%
202411263,2003,2253,0503,09556,700-14596%97%72%93%96%90%44%123%
202411273,1003,1002,8702,88359,800-21293%93%105%▼▼113%102%99%41%100%
202411282,8303,3802,7913,190139,600307111%113%233%92%86%86%45%111%
202411293,2603,4802,9782,983182,400-20794%92%131%101%91%89%42%103%
202412022,9503,0052,8662,96556,300-1899%101%31%▼▼97%90%86%42%103%
202412032,9883,0452,8892,89245,000-7398%97%80%▼▼▼98%91%90%41%100%
202412042,8602,8702,7812,81034,900-8297%98%78%▼▼▼▼95%87%91%40%100%
202412052,8202,8202,6872,68836,000-12296%95%103%▼▼▼▼▼102%93%101%48%100%
202412062,6382,6802,5702,67836,100-10100%102%100%▼▼▼▼▼▼99%107%120%58%100%
202412092,6282,7302,6012,60122,000-7797%99%61%▼▼▼▼▼▼▼95%109%150%56%100%
202412102,5782,5782,4572,46033,400-14195%95%152%▼▼▼▼▼▼▼▼97%109%160%53%100%
202412112,4102,4552,3402,34028,100-12095%97%84%▼▼▼▼▼▼▼▼▼104%107%164%60%100%
202412122,3502,5782,3482,44959,400109105%104%211%115%103%159%71%105%
202412132,4282,9482,4112,800110,800351114%115%187%▲▲90%84%133%81%120%
202412162,9002,9902,6152,61788,600-18393%90%80%96%92%150%76%112%
202412172,5952,7502,4762,48143,400-13695%96%49%▼▼101%94%157%72%106%
202412182,4812,5292,4072,50618,50025101%101%43%100%97%160%73%107%
202412192,4302,4682,4002,43021,800-7697%100%118%98%97%175%75%104%
202412202,4362,4802,3882,39521,500-3599%98%99%▼▼97%108%178%74%102%
202412232,3952,4152,3052,33123,100-6497%97%107%▼▼▼99%111%183%73%100%
202412242,3322,3572,2812,29821,500-3399%99%93%▼▼▼▼102%115%185%72%100%
202412252,3112,4802,3112,35636,60058103%102%170%96%132%178%74%103%
202412262,3962,4102,2862,29939,900-5798%96%109%110%164%182%77%100%
202412272,3492,7402,3212,579106,400280112%110%267%99%152%168%87%112%
202412302,5472,5922,4802,51930,400-6098%99%29%105%142%165%87%110%
202501062,5202,7202,4242,65643,900137105%105%144%115%130%151%95%116%
202501072,7563,1602,7013,160124,100504119%115%283%▲▲113%95%121%100%138%
202501083,4303,8603,4303,86096,900700122%113%78%▲▲▲96%97%126%100%168%
202501093,3003,6703,1603,160349,700-70082%96%361%116%126%134%82%138%
202501103,0903,8203,0203,570782,800410113%116%224%95%125%121%92%155%
202501143,4303,4503,2453,245113,400-32591%95%14%95%135%129%84%141%
202501153,1753,2002,8993,025144,500-22093%95%127%▼▼103%132%132%78%132%
202501163,0953,4003,0803,200116,600175106%103%81%120%120%124%83%139%
202501173,2503,9003,2403,900554,400700122%120%475%▲▲109%90%103%100%170%
202501203,9404,4503,9004,275542,700375110%109%98%▲▲▲100%92%99%100%186%
202501214,0804,3003,7804,090286,400-18596%100%53%97%103%100%96%178%
202501224,0204,2603,8753,910188,300-18096%97%66%▼▼91%106%103%91%170%
202501233,9003,9003,5453,55099,100-36091%91%53%▼▼▼95%110%108%83%154%
202501243,7303,7653,5553,55575,1005100%95%76%105%114%112%83%155%
202501273,5654,0803,5653,750257,400195105%105%343%▲▲115%108%111%88%163%
202501283,6104,2803,6004,150358,600400111%115%139%▲▲▲98%97%0%97%181%
202501294,1654,6954,0904,090602,100-6099%98%168%101%100%0%96%178%
202501304,0304,3003,9754,070181,700-20100%101%30%▼▼96%97%0%95%162%
202501314,0704,2553,8853,915151,900-15596%96%84%▼▼▼96%100%0%92%155%
202502033,9203,9803,7703,77088,400-14596%96%58%▼▼▼▼106%102%0%88%142%
202502043,8304,0453,8104,04594,400275107%106%107%95%97%0%95%134%
202502054,1504,1503,8853,93066,700-11597%95%71%100%102%0%92%130%
202502063,9204,0303,8503,91039,700-2099%100%60%▼▼97%0%0%91%129%
202502073,9103,9103,7753,81045,500-10097%97%115%▼▼▼102%0%0%89%126%
202502103,8103,9603,8003,90047,10090102%102%104%101%0%0%91%129%
202502123,9904,0403,9204,01047,400110103%101%101%▲▲%%%94%133%

信用取引情報

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-02-07 XTX Markets Pte Ltd18,1001.14%2,6003,9103,9103,7753,81045,500
2025-02-06 Nomura International plc77,4004.90%9003,9204,0303,8503,91039,700
2025-02-06 XTX Markets Pte Ltd15,5000.98%3,9204,0303,8503,91039,700
2025-02-05 Nomura International plc76,5004.85%3,6004,1504,1503,8853,93066,700
2025-02-05 XTX Markets Pte Ltd13,0000.82%4,1504,1503,8853,93066,700
2025-02-04 XTX Markets Pte Ltd4,0000.25%-10,6003,8304,0453,8104,04594,400
2025-02-03 Nomura International plc72,9004.62%1,8003,9203,9803,7703,77088,400
2025-02-03 XTX Markets Pte Ltd14,6000.92%4,7003,9203,9803,7703,77088,400
2025-01-31 XTX Markets Pte Ltd9,9000.62%4,0704,2553,8853,915151,900
2025-01-29 Nomura International plc71,1004.50%1,0004,1654,6954,0904,090602,100
2025-01-28 Nomura International plc70,1004.44%-3,6003,6104,2803,6004,150358,600
2025-01-28 XTX Markets Pte Ltd00.00%-11,7003,6104,2803,6004,150358,600
2025-01-27 Nomura International plc73,7004.67%2,6003,5654,0803,5653,750257,400
2025-01-27 XTX Markets Pte Ltd11,7000.74%-1,0003,5654,0803,5653,750257,400
2025-01-24 XTX Markets Pte Ltd12,7000.80%1,1003,7303,7653,5553,55575,100
2025-01-23 Nomura International plc71,1004.50%1,4003,9003,9003,5453,55099,100
2025-01-23 XTX Markets Pte Ltd11,6000.73%3,9003,9003,5453,55099,100
2025-01-22 Nomura International plc69,7004.41%7,2004,0204,2603,8753,910188,300
2025-01-21 Nomura International plc62,5003.96%4,5004,0804,3003,7804,090286,400
2025-01-20 Nomura International plc58,0003.67%2,4003,9404,4503,9004,275542,700
2025-01-17 Nomura International plc55,6003.52%10,5003,2503,9003,2403,900554,400
2025-01-17 XTX Markets Pte Ltd4,1000.25%-5,5003,2503,9003,2403,900554,400
2025-01-16 Nomura International plc45,1002.85%3,5003,0953,4003,0803,200116,600
2025-01-16 XTX Markets Pte Ltd9,6000.60%-3,3003,0953,4003,0803,200116,600
2025-01-14 XTX Markets Pte Ltd12,9000.81%3,4303,4503,2453,245113,400
2025-01-10 Nomura International plc41,6002.63%2,0003,0903,8203,0203,570782,800
2025-01-09 Nomura International plc39,6002.51%3,3003,6703,1603,160349,700
2025-01-08 Nomura International plc35,1002.22%1,9003,4303,8603,4303,86096,900
2025-01-07 Nomura International plc33,2002.10%8002,7563,1602,7013,160124,100
2025-01-06 Nomura International plc32,4002.05%1,1002,5202,7202,4242,65643,900
2024-12-30 Nomura International plc31,3001.98%-1,4002,5472,5922,4802,51930,400
2024-12-27 Nomura International plc32,7002.07%2,3492,7402,3212,579106,400
2024-12-23 Nomura International plc30,7001.94%-1,0002,3952,4152,3052,33123,100
2024-12-20 Nomura International plc31,7002.01%7002,4362,4802,3882,39521,500
2024-12-18 Nomura International plc31,0001.96%-9002,4812,5292,4072,50618,500
2024-12-17 Nomura International plc31,9002.02%1,9002,5952,7502,4762,48143,400
2024-12-13 Nomura International plc30,0001.90%-5,4002,4282,9482,4112,800110,800
2024-12-12 Nomura International plc35,4002.24%1,7002,3502,5782,3482,44959,400
2024-12-10 Nomura International plc33,7002.13%1,6002,5782,5782,4572,46033,400
2024-12-09 Nomura International plc32,1002.03%1,2002,6282,7302,6012,60122,000
2024-12-06 Nomura International plc30,9001.95%-1,0002,6382,6802,5702,67836,100
2024-11-28 Nomura International plc31,9002.08%-3002,8303,3802,7913,190139,600
2024-11-27 Nomura International plc32,2002.10%2,9003,1003,1002,8702,88359,800
2024-11-25 モルガン・スタンレーMUFG証券株式会社5,8000.37%-2,1003,2203,3253,1253,24078,900
2024-11-25 Nomura International plc29,3001.91%1,1003,2203,3253,1253,24078,900
2024-11-22 Nomura International plc28,2001.84%6,1003,4303,4353,1603,210117,100
2024-11-22 モルガン・スタンレーMUFG証券株式会社7,9000.51%3,4303,4353,1603,210117,100
2024-11-21 Nomura International plc22,1001.44%22,1003,3353,7203,2953,445224,000
2024-11-12 Nomura International plc00.00%-8,2004,5404,7203,9103,910376,000
2024-11-11 Nomura International plc8,2000.53%-1,8005,5106,2504,6104,610470,600
2024-11-08 Nomura International plc10,0000.65%8,1608,4605,6105,610608,000

TDnet更新情報

報告日strtime銘柄タイトル
2024112815:40G-Sapeet 株式会社ハピネス・アンド・ディとの業務提携契約の締結に関するお知らせ
2024112716:30G-Sapeet 資本金の額の減少に関するお知らせ
2024112216:00G-Sapeet 第三者割当増資の結果に関するお知らせ
2024111416:00G-Sapeet 2024年9月期 決算短信 〔日本基準〕 (非連結)
2024111416:00G-Sapeet 業績予想と実績値との差異に関するお知らせ
2024111416:00G-Sapeet 2024年9月期 決算説明資料
2024102908:00G-Sapeet 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ
2024102908:00G-Sapeet 事業計画及び成長可能性に関する事項
2024102908:00G-Sapeet 親会社の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100USS73602024-11-18 11:06株式会社Sapeet築山 英治訂正報告書(大量保有報告書・変更報告書)
S100UPH13502024-11-11 17:10株式会社Sapeet株式会社PKSHA Technology大量保有報告書
S100UNWP3502024-11-08 09:00株式会社Sapeet日本テレビホールディングス株式会社大量保有報告書
S100UMRP3502024-11-06 13:43株式会社Sapeet築山 英治大量保有報告書

企業サイト更新情報