[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:35億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 2,888 | 2,888 | 2,821 | 2,821 | 4,400 | -5,400 | 99% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20250826 | 2,808 | 2,832 | 2,800 | 2,812 | 3,800 | -600 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250827 | 2,793 | 2,840 | 2,793 | 2,800 | 4,600 | 800 | 100% | ▼▼▼ | 1777 | 0 | 0 | 92% | 1% |
| 20250828 | 2,800 | 2,820 | 2,775 | 2,819 | 5,700 | 1,100 | 101% | ▲ | 7711 | 0 | 0 | 93% | 2% |
| 20250829 | 2,820 | 2,839 | 2,787 | 2,815 | 2,400 | -3,300 | 100% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20250901 | 2,801 | 2,835 | 2,790 | 2,801 | 2,600 | 200 | 100% | ▼▼ | 7177 | 0 | 0 | 92% | 1% |
| 20250902 | 2,827 | 2,827 | 2,776 | 2,791 | 4,300 | 1,700 | 100% | ▼▼▼ | 7717 | 0 | 0 | 92% | 1% |
| 20250903 | 2,798 | 2,798 | 2,714 | 2,714 | 10,100 | 5,800 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250904 | 2,714 | 2,714 | 2,645 | 2,674 | 7,600 | -2,500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250905 | 2,630 | 2,681 | 2,614 | 2,680 | 10,100 | 2,500 | 100% | ▲ | 7771 | 0 | 0 | 88% | 0% |
| 20250908 | 2,708 | 2,716 | 2,670 | 2,670 | 4,300 | -5,800 | 100% | ▼ | 2228 | 0 | 0 | 88% | 0% |
| 20250909 | 2,620 | 2,695 | 2,613 | 2,653 | 9,900 | 5,600 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250910 | 2,678 | 2,681 | 2,641 | 2,654 | 1,700 | -8,200 | 100% | ▲ | 8222 | 0 | 0 | 90% | 0% |
| 20250911 | 2,654 | 2,654 | 2,600 | 2,601 | 6,000 | 4,300 | 98% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250912 | 2,651 | 2,651 | 2,590 | 2,618 | 5,300 | -700 | 101% | ▲ | 8882 | 0 | 0 | 89% | 1% |
| 20250916 | 2,647 | 2,647 | 2,572 | 2,580 | 5,200 | -100 | 99% | ▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250917 | 2,570 | 2,717 | 2,569 | 2,717 | 17,000 | 11,800 | 105% | ▲ | 1771 | 10 | 1 | 95% | 5% |
| 20250918 | 2,716 | 2,717 | 2,665 | 2,665 | 6,300 | -10,700 | 98% | ▼ | 5228 | 0 | 0 | 94% | 3% |
| 20250919 | 2,665 | 2,714 | 2,602 | 2,706 | 4,400 | -1,900 | 102% | ▲ | 8882 | 0 | 0 | 95% | 5% |
| 20250922 | 2,700 | 2,700 | 2,661 | 2,661 | 2,900 | -1,500 | 98% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20250924 | 2,697 | 2,697 | 2,625 | 2,625 | 2,400 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250925 | 2,603 | 2,607 | 2,580 | 2,580 | 2,600 | 200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-17 | 269A | Barclays Capital Securities Ltd | 7,100 | 0% | ▼ | -4,600 |
| 2025-09-11 | 269A | Barclays Capital Securities Ltd | 11,700 | 1% | ▲ | 1,300 |
| 2025-09-05 | 269A | Barclays Capital Securities Ltd | 10,400 | 1% | ▼ | -900 |
| 2025-09-05 | 269A | MERRILL LYNCH INTERNATIONAL | 7,800 | 0% | ▼ | -600 |
| 2025-09-03 | 269A | Barclays Capital Securities Ltd | 11,300 | 1% | ▲ | 1,800 |
| 2025-09-01 | 269A | MERRILL LYNCH INTERNATIONAL | 8,400 | 1% | ▲ | 200 |
| 2025-08-29 | 269A | MERRILL LYNCH INTERNATIONAL | 8,200 | 1% | ▼ | -100 |
| 2025-08-28 | 269A | MERRILL LYNCH INTERNATIONAL | 8,300 | 1% | ▼ | -500 |
| 2025-08-27 | 269A | MERRILL LYNCH INTERNATIONAL | 8,800 | 1% | ▼ | -200 |
| 2025-08-26 | 269A | MERRILL LYNCH INTERNATIONAL | 9,000 | 1% | ▼ | -400 |
| 2025-08-25 | 269A | MERRILL LYNCH INTERNATIONAL | 9,400 | 1% | ▲ | 500 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 108,200 | 0 | 43,700 | 0 | 64,500 | 0 |
| 2025-09-12 | 111,100 | 0 | 46,000 | 0 | 65,100 | 0 |
| 2025-09-05 | 113,500 | 0 | 45,700 | 0 | 67,800 | 0 |
| 2025-08-29 | 114,000 | 0 | 43,400 | 0 | 70,600 | 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 |