株式銘柄のスクリーニング「kabuu」(269A--サピート)

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	3,940	4,450	3,900	4,275	542,700	375	110%	109%	98%	▲▲▲	100%	92%	103%	100%	186%
20250121	4,080	4,300	3,780	4,090	286,400	-185	96%	100%	53%	▼	97%	103%	104%	96%	178%
20250122	4,020	4,260	3,875	3,910	188,300	-180	96%	97%	66%	▼▼	91%	106%	107%	91%	170%
20250123	3,900	3,900	3,545	3,550	99,100	-360	91%	91%	53%	▼▼▼	95%	110%	112%	83%	154%
20250124	3,730	3,765	3,555	3,555	75,100	5	100%	95%	76%	▲	105%	114%	117%	83%	155%
20250127	3,565	4,080	3,565	3,750	257,400	195	105%	105%	343%	▲▲	115%	108%	116%	88%	163%
20250128	3,610	4,280	3,600	4,150	358,600	400	111%	115%	139%	▲▲▲	98%	97%	100%	97%	181%
20250129	4,165	4,695	4,090	4,090	602,100	-60	99%	98%	168%	▼	101%	100%	104%	96%	178%
20250130	4,030	4,300	3,975	4,070	181,700	-20	100%	101%	30%	▼▼	96%	97%	97%	95%	162%
20250131	4,070	4,255	3,885	3,915	151,900	-155	96%	96%	84%	▼▼▼	96%	100%	99%	92%	155%
20250203	3,920	3,980	3,770	3,770	88,400	-145	96%	96%	58%	▼▼▼▼	106%	102%	98%	88%	142%
20250204	3,830	4,045	3,810	4,045	94,400	275	107%	106%	107%	▲	95%	97%	86%	95%	134%
20250205	4,150	4,150	3,885	3,930	66,700	-115	97%	95%	71%	▼	100%	102%	81%	92%	130%
20250206	3,920	4,030	3,850	3,910	39,700	-20	99%	100%	60%	▼▼	97%	107%	81%	91%	129%
20250207	3,910	3,910	3,775	3,810	45,500	-100	97%	97%	115%	▼▼▼	102%	110%	82%	89%	126%
20250210	3,810	3,960	3,800	3,900	47,100	90	102%	102%	104%	▲	101%	99%	78%	91%	129%
20250212	3,990	4,040	3,920	4,010	47,400	110	103%	101%	101%	▲▲	97%	97%	78%	94%	133%
20250213	4,000	4,000	3,875	3,890	37,900	-120	97%	97%	80%	▼	105%	94%	75%	91%	122%
20250214	4,000	4,420	3,990	4,185	251,000	295	108%	105%	662%	▲	104%	94%	79%	98%	118%
20250217	3,800	4,130	3,700	3,935	175,100	-250	94%	104%	70%	▼	98%	81%	76%	92%	111%
20250218	3,930	3,945	3,860	3,870	28,500	-65	98%	98%	16%	▼▼	97%	81%	77%	92%	109%
20250219	3,900	3,900	3,750	3,765	33,900	-105	97%	97%	119%	▼▼▼	94%	83%	79%	90%	106%
20250220	3,790	3,790	3,505	3,570	56,400	-195	95%	94%	166%	▼▼▼▼	98%	97%	93%	85%	101%
20250225	3,235	3,300	3,120	3,170	42,600	-400	89%	98%	76%	▼▼▼▼▼	100%	99%	95%	76%	100%
20250226	3,170	3,265	3,000	3,170	34,900	0	100%	100%	82%	--	99%	95%	95%	76%	100%
20250227	3,160	3,160	3,075	3,140	14,600	-30	99%	99%	42%	▼	96%	96%	96%	75%	100%
20250228	3,110	3,110	2,941	2,987	33,600	-153	95%	96%	230%	▼▼	103%	95%	96%	71%	100%
20250303	3,040	3,170	3,005	3,130	23,700	143	105%	103%	71%	▲	98%	91%	95%	75%	105%
20250304	3,060	3,100	2,900	3,000	27,300	-130	96%	98%	115%	▼	101%	93%	98%	72%	100%
20250305	2,965	3,055	2,965	2,984	13,000	-16	99%	101%	48%	▼▼	97%	93%	97%	71%	100%
20250306	2,987	3,050	2,897	2,900	21,900	-84	97%	97%	168%	▼▼▼	98%	101%	99%	69%	100%
20250307	2,850	2,880	2,790	2,795	19,500	-105	96%	98%	89%	▼▼▼▼	99%	108%	102%	67%	100%
20250310	2,781	2,824	2,751	2,765	11,000	-30	99%	99%	56%	▼▼▼▼▼	98%	111%	102%	66%	100%
20250311	2,709	2,711	2,600	2,656	28,200	-109	96%	98%	256%	▼▼▼▼▼▼	105%	110%	103%	63%	100%
20250312	2,660	2,789	2,660	2,784	14,200	128	105%	105%	50%	▲	101%	103%	97%	67%	105%
20250313	2,834	3,135	2,801	2,871	61,800	87	103%	101%	435%	▲▲	102%	98%	89%	69%	108%
20250314	2,938	3,080	2,907	2,997	39,500	126	104%	102%	64%	▲▲▲	92%	91%	81%	72%	113%
20250317	3,185	3,190	2,917	2,921	42,000	-76	97%	92%	106%	▼	99%	96%	84%	70%	110%
20250318	2,940	2,978	2,910	2,910	16,500	-11	100%	99%	39%	▼▼	98%	98%	82%	74%	110%
20250319	2,900	2,900	2,821	2,850	13,800	-60	98%	98%	84%	▼▼▼	100%	96%	86%	74%	107%
20250321	2,891	2,921	2,861	2,892	11,900	42	101%	100%	86%	▲	99%	96%	87%	77%	109%
20250324	2,862	2,901	2,804	2,821	10,400	-71	98%	99%	87%	▼	99%	95%	87%	79%	106%
20250325	2,871	2,871	2,825	2,831	6,900	10	100%	99%	66%	▲	97%	91%	88%	89%	107%
20250326	2,857	2,857	2,762	2,766	9,400	-65	98%	97%	136%	▼	100%	94%	91%	87%	104%
20250327	2,745	2,776	2,669	2,733	11,500	-33	99%	100%	122%	▼▼	102%	92%	93%	87%	103%
20250328	2,684	2,811	2,684	2,737	15,600	4	100%	102%	136%	▲	96%	89%	93%	87%	103%
20250331	2,700	2,700	2,586	2,603	17,700	-134	95%	96%	113%	▼	98%	86%	96%	83%	100%
20250401	2,608	2,659	2,511	2,568	13,600	-35	99%	98%	77%	▼▼	98%	89%	99%	86%	100%
20250402	2,521	2,522	2,461	2,470	14,100	-98	96%	98%	104%	▼▼▼	103%	100%	108%	82%	100%
20250403	2,320	2,439	2,248	2,390	17,500	-80	97%	103%	124%	▼▼▼▼	95%	102%	0%	80%	100%
20250404	2,340	2,386	2,134	2,229	41,300	-161	93%	95%	236%	▼▼▼▼▼	114%	121%	0%	74%	100%
20250408	1,963	2,243	1,963	2,243	34,700	14	101%	114%	84%	▲	97%	108%	0%	75%	101%
20250409	2,193	2,222	2,069	2,130	12,900	-113	95%	97%	37%	▼	95%	97%	0%	71%	100%
20250410	2,430	2,430	2,300	2,320	9,300	190	109%	95%	72%	▲	107%	107%	0%	77%	109%
20250411	2,220	2,379	2,204	2,379	11,000	59	103%	107%	118%	▲▲	98%	104%	0%	79%	112%
20250414	2,415	2,497	2,359	2,374	11,200	-5	100%	98%	102%	▼	99%	105%	0%	79%	111%
20250415	2,375	2,419	2,360	2,361	6,100	-13	99%	99%	54%	▼▼	100%	0%	0%	81%	111%
20250416	2,320	2,861	2,320	2,325	75,700	-36	98%	100%	1241%	▼▼▼	102%	0%	0%	80%	109%
20250417	2,340	2,405	2,334	2,380	18,000	55	102%	102%	24%	▲	104%	0%	0%	82%	112%
20250418	2,411	2,519	2,361	2,500	23,900	120	105%	104%	133%	▲▲	%	%	%	86%	117%

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
2025-04-16	Nomura International plc	28,900	1.83%	▲	3,900	2,320	2,861	2,320	2,325	75,700
2025-04-09	Nomura International plc	25,000	1.58%	▼	-1,500	2,193	2,222	2,069	2,130	12,900
2025-04-07	Nomura International plc	26,500	1.68%	▼	-4,000	1,859	1,998	1,830	1,843	29,500
2025-04-04	Barclays Capital Securities Ltd	7,600	0.48%	▼	-1,200	2,340	2,386	2,134	2,229	41,300
2025-04-04	Nomura International plc	30,500	1.93%	▼	-5,800	2,340	2,386	2,134	2,229	41,300
2025-04-03	Nomura International plc	36,300	2.30%	▼	-4,200	2,320	2,439	2,248	2,390	17,500
2025-04-02	Nomura International plc	40,500	2.56%	▼	-600	2,521	2,522	2,461	2,470	14,100
2025-04-01	Nomura International plc	41,100	2.60%	▼	-2,900	2,608	2,659	2,511	2,568	13,600
2025-03-28	Barclays Capital Securities Ltd	8,800	0.55%	▼	-700	2,684	2,811	2,684	2,737	15,600
2025-03-28	Nomura International plc	44,000	2.78%	▼	-1,000	2,684	2,811	2,684	2,737	15,600
2025-03-27	Nomura International plc	45,000	2.85%	▼	-2,300	2,745	2,776	2,669	2,733	11,500
2025-03-24	Nomura International plc	47,300	2.99%	▼	-1,000	2,862	2,901	2,804	2,821	10,400
2025-03-19	Nomura International plc	48,300	3.06%	▼	-3,400	2,900	2,900	2,821	2,850	13,800
2025-03-18	Barclays Capital Securities Ltd	9,500	0.60%	▲	1,300	2,940	2,978	2,910	2,910	16,500
2025-03-14	Barclays Capital Securities Ltd	8,200	0.51%	▲	500	2,938	3,080	2,907	2,997	39,500
2025-03-14	Nomura International plc	51,700	3.27%	▲	4,400	2,938	3,080	2,907	2,997	39,500
2025-03-13	Nomura International plc	47,300	2.99%	▲	5,200	2,834	3,135	2,801	2,871	61,800
2025-03-12	Nomura International plc	42,100	2.66%	▼	-500	2,660	2,789	2,660	2,784	14,200
2025-03-11	Nomura International plc	42,600	2.70%	▼	-4,400	2,709	2,711	2,600	2,656	28,200
2025-03-10	Nomura International plc	47,000	2.98%	▼	-800	2,781	2,824	2,751	2,765	11,000
2025-03-07	Nomura International plc	47,800	3.03%	▼	-1,400	2,850	2,880	2,790	2,795	19,500
2025-03-06	Nomura International plc	49,200	3.11%	▲	1,500	2,987	3,050	2,897	2,900	21,900
2025-02-28	Nomura International plc	47,700	3.02%	▼	-2,700	3,110	3,110	2,941	2,987	33,600
2025-02-27	Nomura International plc	50,400	3.19%	▼	-1,300	3,160	3,160	3,075	3,140	14,600
2025-02-26	Nomura International plc	51,700	3.27%	▲	1,900	3,170	3,265	3,000	3,170	34,900
2025-02-25	Nomura International plc	49,800	3.15%	▼	-1,500	3,235	3,300	3,120	3,170	42,600
2025-02-21	Barclays Capital Securities Ltd	7,700	0.48%	▼	-1,100	3,500	3,500	3,330	3,350	54,700
2025-02-21	Nomura International plc	51,300	3.25%	▲	2,500	3,500	3,500	3,330	3,350	54,700
2025-02-20	Nomura International plc	48,800	3.09%	▲		3,790	3,790	3,505	3,570	56,400
2025-02-19	Nomura International plc	45,500	2.88%	▲	2,600	3,900	3,900	3,750	3,765	33,900
2025-02-18	Nomura International plc	42,900	2.72%	▼	-1,600	3,930	3,945	3,860	3,870	28,500
2025-02-17	Barclays Capital Securities Ltd	8,800	0.55%	▲		3,800	4,130	3,700	3,935	175,100
2025-02-17	Nomura International plc	44,500	2.82%	▼	-36,400	3,800	4,130	3,700	3,935	175,100
2025-02-14	Nomura International plc	80,900	5.12%	▲	1,300	4,000	4,420	3,990	4,185	251,000
2025-02-14	XTX Markets Pte Ltd	0	0.00%	▼	-12,700	4,000	4,420	3,990	4,185	251,000
2025-02-12	Nomura International plc	79,600	5.04%	▲	2,200	3,990	4,040	3,920	4,010	47,400
2025-02-12	XTX Markets Pte Ltd	12,700	0.80%	▼	-3,200	3,990	4,040	3,920	4,010	47,400
2025-02-12	Nomura International plc	79,600	5.04%	▲	2,200	3,990	4,040	3,920	4,010	47,400
2025-02-12	XTX Markets Pte Ltd	12,700	0.80%	▼	-3,200	3,990	4,040	3,920	4,010	47,400
2025-02-10	XTX Markets Pte Ltd	15,900	1.00%	▼	-2,200	3,810	3,960	3,800	3,900	47,100
2025-02-10	XTX Markets Pte Ltd	15,900	1.00%	▼		3,810	3,960	3,800	3,900	47,100
2025-02-07	XTX Markets Pte Ltd	18,100	1.14%	▲		3,910	3,910	3,775	3,810	45,500
2025-02-07	XTX Markets Pte Ltd	18,100	1.14%	▲	2,600	3,910	3,910	3,775	3,810	45,500
2025-02-06	XTX Markets Pte Ltd	15,500	0.98%	▲		3,920	4,030	3,850	3,910	39,700
2025-02-06	Nomura International plc	77,400	4.90%	▲	900	3,920	4,030	3,850	3,910	39,700
2025-02-06	Nomura International plc	77,400	4.90%	▲		3,920	4,030	3,850	3,910	39,700
2025-02-06	XTX Markets Pte Ltd	15,500	0.98%	▲		3,920	4,030	3,850	3,910	39,700
2025-02-05	Nomura International plc	76,500	4.85%	▲	3,600	4,150	4,150	3,885	3,930	66,700
2025-02-05	XTX Markets Pte Ltd	13,000	0.82%	▲		4,150	4,150	3,885	3,930	66,700
2025-02-05	Nomura International plc	76,500	4.85%	▲		4,150	4,150	3,885	3,930	66,700
2025-02-05	XTX Markets Pte Ltd	13,000	0.82%	▲		4,150	4,150	3,885	3,930	66,700
2025-02-04	XTX Markets Pte Ltd	4,000	0.25%	▼	-10,600	3,830	4,045	3,810	4,045	94,400
2025-02-04	XTX Markets Pte Ltd	4,000	0.25%	▼	-10,600	3,830	4,045	3,810	4,045	94,400
2025-02-03	Nomura International plc	72,900	4.62%	▲		3,920	3,980	3,770	3,770	88,400
2025-02-03	XTX Markets Pte Ltd	14,600	0.92%	▲		3,920	3,980	3,770	3,770	88,400
2025-02-03	Nomura International plc	72,900	4.62%	▲	1,800	3,920	3,980	3,770	3,770	88,400
2025-02-03	XTX Markets Pte Ltd	14,600	0.92%	▲	4,700	3,920	3,980	3,770	3,770	88,400
2025-01-31	XTX Markets Pte Ltd	9,900	0.62%	▲		4,070	4,255	3,885	3,915	151,900
2025-01-31	XTX Markets Pte Ltd	9,900	0.62%	▲		4,070	4,255	3,885	3,915	151,900
2025-01-29	Nomura International plc	71,100	4.50%	▲	1,000	4,165	4,695	4,090	4,090	602,100
2025-01-28	Nomura International plc	70,100	4.44%	▼	-3,600	3,610	4,280	3,600	4,150	358,600
2025-01-28	XTX Markets Pte Ltd	0	0.00%	▼	-11,700	3,610	4,280	3,600	4,150	358,600
2025-01-27	Nomura International plc	73,700	4.67%	▲	2,600	3,565	4,080	3,565	3,750	257,400
2025-01-27	XTX Markets Pte Ltd	11,700	0.74%	▼	-1,000	3,565	4,080	3,565	3,750	257,400
2025-01-24	XTX Markets Pte Ltd	12,700	0.80%	▲	1,100	3,730	3,765	3,555	3,555	75,100
2025-01-23	Nomura International plc	71,100	4.50%	▲	1,400	3,900	3,900	3,545	3,550	99,100
2025-01-23	XTX Markets Pte Ltd	11,600	0.73%	▲		3,900	3,900	3,545	3,550	99,100
2025-01-22	Nomura International plc	69,700	4.41%	▲	7,200	4,020	4,260	3,875	3,910	188,300
2025-01-21	Nomura International plc	62,500	3.96%	▲	4,500	4,080	4,300	3,780	4,090	286,400
2025-01-20	Nomura International plc	58,000	3.67%	▲	2,400	3,940	4,450	3,900	4,275	542,700
2025-01-17	Nomura International plc	55,600	3.52%	▲	10,500	3,250	3,900	3,240	3,900	554,400
2025-01-17	XTX Markets Pte Ltd	4,100	0.25%	▼	-5,500	3,250	3,900	3,240	3,900	554,400
2025-01-16	Nomura International plc	45,100	2.85%	▲	3,500	3,095	3,400	3,080	3,200	116,600
2025-01-16	XTX Markets Pte Ltd	9,600	0.60%	▼	-3,300	3,095	3,400	3,080	3,200	116,600
2025-01-14	XTX Markets Pte Ltd	12,900	0.81%	▲		3,430	3,450	3,245	3,245	113,400
2025-01-10	Nomura International plc	41,600	2.63%	▲	2,000	3,090	3,820	3,020	3,570	782,800
2025-01-09	Nomura International plc	39,600	2.51%	▲		3,300	3,670	3,160	3,160	349,700
2025-01-08	Nomura International plc	35,100	2.22%	▲	1,900	3,430	3,860	3,430	3,860	96,900
2025-01-07	Nomura International plc	33,200	2.10%	▲	800	2,756	3,160	2,701	3,160	124,100
2025-01-06	Nomura International plc	32,400	2.05%	▲	1,100	2,520	2,720	2,424	2,656	43,900
2024-12-30	Nomura International plc	31,300	1.98%	▼	-1,400	2,547	2,592	2,480	2,519	30,400
2024-12-27	Nomura International plc	32,700	2.07%	▲		2,349	2,740	2,321	2,579	106,400
2024-12-23	Nomura International plc	30,700	1.94%	▼	-1,000	2,395	2,415	2,305	2,331	23,100
2024-12-20	Nomura International plc	31,700	2.01%	▲	700	2,436	2,480	2,388	2,395	21,500
2024-12-18	Nomura International plc	31,000	1.96%	▼	-900	2,481	2,529	2,407	2,506	18,500
2024-12-17	Nomura International plc	31,900	2.02%	▲	1,900	2,595	2,750	2,476	2,481	43,400
2024-12-13	Nomura International plc	30,000	1.90%	▼	-5,400	2,428	2,948	2,411	2,800	110,800
2024-12-12	Nomura International plc	35,400	2.24%	▲	1,700	2,350	2,578	2,348	2,449	59,400
2024-12-10	Nomura International plc	33,700	2.13%	▲	1,600	2,578	2,578	2,457	2,460	33,400
2024-12-09	Nomura International plc	32,100	2.03%	▲	1,200	2,628	2,730	2,601	2,601	22,000
2024-12-06	Nomura International plc	30,900	1.95%	▼	-1,000	2,638	2,680	2,570	2,678	36,100
2024-11-28	Nomura International plc	31,900	2.08%	▼	-300	2,830	3,380	2,791	3,190	139,600
2024-11-27	Nomura International plc	32,200	2.10%	▲	2,900	3,100	3,100	2,870	2,883	59,800
2024-11-25	モルガン・スタンレーMUFG証券株式会社	5,800	0.37%	▼	-2,100	3,220	3,325	3,125	3,240	78,900
2024-11-25	Nomura International plc	29,300	1.91%	▲	1,100	3,220	3,325	3,125	3,240	78,900
2024-11-22	Nomura International plc	28,200	1.84%	▲	6,100	3,430	3,435	3,160	3,210	117,100
2024-11-22	モルガン・スタンレーMUFG証券株式会社	7,900	0.51%	▲		3,430	3,435	3,160	3,210	117,100
2024-11-21	Nomura International plc	22,100	1.44%	▲	22,100	3,335	3,720	3,295	3,445	224,000
2024-11-12	Nomura International plc	0	0.00%	▼	-8,200	4,540	4,720	3,910	3,910	376,000
2024-11-11	Nomura International plc	8,200	0.53%	▼	-1,800	5,510	6,250	4,610	4,610	470,600
2024-11-08	Nomura International plc	10,000	0.65%	▲		8,160	8,460	5,610	5,610	608,000

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250214	16:00	Ｇ－Ｓａｐｅｅｔ	2025年９月期第１四半期決算短信〔日本基準〕(非連結)
20250214	16:00	Ｇ－Ｓａｐｅｅｔ	2025年9月期第1四半期決算説明資料
20241128	15:40	Ｇ－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
20241127	16:30	Ｇ－Ｓａｐｅｅｔ	資本金の額の減少に関するお知らせ
20241122	16:00	Ｇ－Ｓａｐｅｅｔ	第三者割当増資の結果に関するお知らせ
20241114	16:00	Ｇ－Ｓａｐｅｅｔ	2024年9月期決算短信〔日本基準〕 (非連結)
20241114	16:00	Ｇ－Ｓａｐｅｅｔ	業績予想と実績値との差異に関するお知らせ
20241114	16:00	Ｇ－Ｓａｐｅｅｔ	2024年9月期決算説明資料
20241029	08:00	Ｇ－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
20241029	08:00	Ｇ－Ｓａｐｅｅｔ	事業計画及び成長可能性に関する事項
20241029	08:00	Ｇ－Ｓａｐｅｅｔ	親会社の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
S100USS7	360	2024-11-18 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）
S100UPH1	350	2024-11-11 17:10	株式会社Sapeet	株式会社ＰＫＳＨＡ　Ｔｅｃｈｎｏｌｏｇｙ	大量保有報告書
S100UNWP	350	2024-11-08 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
S100UMRP	350	2024-11-06 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

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

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

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