9342 スマサポ

9342
2024/03/27
時価
28億円
PER 予
54.12倍
2023年以降
-倍
(2023-2023年)
PBR
8.7倍
2023年以降
8.31-22.92倍
(2023-2023年)
配当 予
0%
ROE 予
16.07%
ROA 予
8.05%
資料
Link
CSV,JSON

イベントチャート

2023/10/27~2024/03/27

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2024
03/271,1951,1951,1341,170-3.07%3,30028億1408万+2.27%
03/261,1911,2101,1881,207+0.75%1,90029億307万+5.41%
03/26(空売り報告)MERRILL LYNCH INTERNATIONAL 13,600株(0.56%)-0.03%
03/251,1981,1991,1671,198-0.75%4,40028億8142万+4.9%
03/25(空売り報告)モルガン・スタンレーMUFG証券 11,800株(0.49%)-0.09%義務消失
03/25(空売り報告)MERRILL LYNCH INTERNATIONAL 14,400株(0.59%)-0.01%
03/221,1161,2141,1161,207+6.44%8,40029億307万+5.97%
03/22(空売り報告)MERRILL LYNCH INTERNATIONAL 14,500株(0.6%)-0.01%
03/211,1141,1451,1131,134+1.89%5,30027億2749万-0.26%
03/21(空売り報告)モルガン・スタンレーMUFG証券 14,000株(0.58%)-0.1%
03/21(空売り報告)MERRILL LYNCH INTERNATIONAL 14,900株(0.61%)-0.03%
03/191,0631,1151,0631,113+3.73%4,10026億7698万-2.45%
03/19(空売り報告)MERRILL LYNCH INTERNATIONAL 15,400株(0.64%)-0.04%
03/181,0571,1071,0571,073+1.51%2,80025億8077万-6.37%
03/18(空売り報告)MERRILL LYNCH INTERNATIONAL 16,500株(0.68%)-0.02%
03/151,0601,0881,0571,057-3.03%2,50025億4229万-8.33%
03/15(空売り報告)MERRILL LYNCH INTERNATIONAL 16,900株(0.7%)+0.01%
03/141,0961,0961,0601,090-1.18%4,10026億2166万-6.03%
03/14(空売り報告)MERRILL LYNCH INTERNATIONAL 16,700株(0.69%)+0.02%
03/131,0871,1341,0871,103+1.38%3,90026億5293万-5.48%
03/13(空売り報告)MERRILL LYNCH INTERNATIONAL 16,200株(0.67%)+0.01%
03/121,0571,0961,0571,088+1.4%3,90026億1685万-7.17%
03/12(空売り報告)MERRILL LYNCH INTERNATIONAL 16,100株(0.66%)-0.02%
03/11(IR情報)15:45 スマサポ、3年連続「健康経営優良法人2024(中小規模法人部門)」に認定
03/111,1001,1321,0571,073-4.37%8,30025億8077万-8.84%
03/11(空売り報告)MERRILL LYNCH INTERNATIONAL 16,500株(0.68%)+0.02%
03/081,1231,1591,1151,1220%3,20026億9863万-5.16%
03/071,1301,1701,1221,122-3.28%9,20026億9863万-5.56%
03/07(空売り報告)MERRILL LYNCH INTERNATIONAL 16,000株(0.66%)-0.01%
03/061,1811,1881,1281,160-4.53%6,60027億9003万-2.68%
03/06(空売り報告)MERRILL LYNCH INTERNATIONAL 16,300株(0.67%)-0.01%
03/051,1221,2151,0591,215+8.29%9,30029億2231万+1.59%
03/05(空売り報告)MERRILL LYNCH INTERNATIONAL 16,500株(0.68%)-0.02%
03/041,1481,1641,1211,122-1.84%2,80026億9863万-6.27%
03/04(空売り報告)MERRILL LYNCH INTERNATIONAL 16,900株(0.7%)+0.01%
03/011,1401,1701,1351,143-1.97%3,60027億4914万-4.91%
03/01(空売り報告)MERRILL LYNCH INTERNATIONAL 16,800株(0.69%)-0.02%
02/291,1791,1801,1541,166-2.59%1,80028億446万-3.4%
02/29(空売り報告)モルガン・スタンレーMUFG証券 16,400株(0.68%)-0.11%
02/281,2471,2501,1971,197-1.64%4,90028億7902万-1.24%
02/28(空売り報告)MERRILL LYNCH INTERNATIONAL 17,200株(0.71%)+0.14%
02/271,1411,2441,1411,217+6.66%10,00029億2712万+0.25%
02/27(空売り報告)MERRILL LYNCH INTERNATIONAL 13,900株(0.57%)-0.04%
02/261,1321,1571,1081,141+0.44%4,20027億4433万-6.01%
02/221,1311,1801,1151,136-2.91%5,90027億3230万-6.66%
02/22(空売り報告)MERRILL LYNCH INTERNATIONAL 14,700株(0.61%)+0.01%
02/211,1811,1861,1561,170-1.27%2,60028億1408万-4.18%
02/21(空売り報告)MERRILL LYNCH INTERNATIONAL 14,500株(0.6%)+0.01%
02/201,1861,2101,1681,185+0.51%7,00028億5016万-3.11%
02/20(空売り報告)モルガン・スタンレーMUFG証券 19,200株(0.79%)-0.02%
02/20(空売り報告)MERRILL LYNCH INTERNATIONAL 14,400株(0.59%)-0.02%
02/191,1501,1901,1461,179+3.42%8,40028億3573万-3.91%
02/19(空売り報告)MERRILL LYNCH INTERNATIONAL 14,900株(0.61%)-0.05%
02/161,0911,1481,0831,140+1.69%7,50027億4192万-7.47%
02/16(空売り報告)MERRILL LYNCH INTERNATIONAL 16,100株(0.66%)-0.05%
02/151,1601,1601,1001,121-3.36%8,80026億9622万-9.67%
02/141,2101,2121,1211,160-5.69%16,40027億9003万-7.35%
02/131,2651,2791,2201,230-1.6%12,20029億5839万-2.54%
02/13(空売り報告)MERRILL LYNCH INTERNATIONAL 17,300株(0.71%)-0.01%
02/09(IR情報)15:00 2024年9月期第1四半期決算説明資料
02/09(IR情報)15:00 業績予想の修正に関するお知らせ
02/09(IR情報)15:00 2024年9月期第1四半期決算短信〔日本基準〕(非連結)
02/091,2471,2501,2121,250+1.21%6,60030億650万-1.26%
02/09(空売り報告)MERRILL LYNCH INTERNATIONAL 17,400株(0.72%)+0.02%
02/081,2581,2581,2301,235-0.64%7,50029億7042万-2.91%
02/08(空売り報告)MERRILL LYNCH INTERNATIONAL 17,000株(0.7%)+0.02%
02/071,2501,2521,2421,243-0.56%1,50029億8966万-2.81%
02/07(空売り報告)MERRILL LYNCH INTERNATIONAL 16,500株(0.68%)+0.01%
02/061,2301,2571,2301,250+2.21%7,90030億650万-2.72%
02/06(空売り報告)MERRILL LYNCH INTERNATIONAL 16,200株(0.67%)+0.01%
02/051,2351,2491,2191,223-0.97%6,60029億4155万-5.19%
02/05(空売り報告)MERRILL LYNCH INTERNATIONAL 16,100株(0.66%)+0.02%
02/021,2031,2421,2031,235+1.31%5,70029億7042万-4.41%
02/02(空売り報告)MERRILL LYNCH INTERNATIONAL 15,500株(0.64%)-0.01%
02/011,2511,2511,2041,219-0.89%5,20029億3193万-6.09%
02/01(空売り報告)MERRILL LYNCH INTERNATIONAL 15,700株(0.65%)+0.03%
01/311,2241,2321,2091,230-0.16%6,60029億5839万-5.02%
01/31(空売り報告)MERRILL LYNCH INTERNATIONAL 15,100株(0.62%)+0.01%
01/301,2491,2551,2301,232-1.99%3,50029億6320万-4.94%
01/30(空売り報告)MERRILL LYNCH INTERNATIONAL 14,700株(0.61%)+0.02%
01/291,2711,2781,2501,257+0.96%7,60030億2333万-3.01%
01/29(空売り報告)MERRILL LYNCH INTERNATIONAL 14,400株(0.59%)+0.03%
01/261,2221,2761,2221,245+0.24%4,80029億9447万-3.86%
01/251,2751,2831,2401,242-2.2%11,60029億8725万-3.94%
01/25(空売り報告)MERRILL LYNCH INTERNATIONAL 13,700株(0.56%)-0.03%
01/241,2701,2791,2401,270-0.86%5,30030億5460万-1.47%
01/231,2401,2931,2401,281+2.07%7,50030億8106万0%
01/221,2131,2731,2131,255+3.04%6,40030億1852万-1.49%
01/22(空売り報告)MERRILL LYNCH INTERNATIONAL 14,200株(0.59%)+0.01%
01/191,2191,2491,2101,218-0.98%4,30029億2953万-4.02%
01/181,2211,2301,2021,230+0.49%3,10029億5839万-2.92%
01/18(空売り報告)MERRILL LYNCH INTERNATIONAL 14,000株(0.58%)+0.01%
01/171,2401,2461,2201,224-0.57%7,80029億4396万-3.24%
01/17(空売り報告)MERRILL LYNCH INTERNATIONAL 13,800株(0.57%)+0.01%
01/161,2731,2731,2011,231-3.45%10,80029億6080万-2.61%
01/151,3181,3181,2651,275-2.89%17,10030億6663万+0.87%
01/15(空売り報告)モルガン・スタンレーMUFG証券 19,700株(0.81%)+0.02%
01/15(空売り報告)MERRILL LYNCH INTERNATIONAL 13,600株(0.56%)+0.01%
01/121,3501,3571,3051,313-2.6%19,90031億5802万+3.88%
01/12(空売り報告)モルガン・スタンレーMUFG証券 19,200株(0.79%)-0.01%
01/12(空売り報告)MERRILL LYNCH INTERNATIONAL 13,300株(0.55%)+0.03%
01/111,4181,4331,3381,348-4.19%37,00032億4220万+6.65%
01/11(空売り報告)MERRILL LYNCH INTERNATIONAL 12,600株(0.52%)再IN
01/101,4061,5021,3501,4070%68,20033億8411万+11.67%
01/09(IR情報)10:00 株式会社エポスカードとの業務提携に関するお知らせ
01/091,3281,6111,3281,407+5.95%293,90033億8411万+12.11%
01/09(空売り報告)モルガン・スタンレーMUFG証券 19,300株(0.8%)+0.08%
01/051,4171,4191,3281,328-4.73%14,10031億9410万+6.16%
01/041,4531,4591,3701,394-2.04%20,40033億5284万+11.52%
12/29(IR情報)10:00 支配株主等に関する事項について
2023
12/291,4091,4801,3841,423+2.15%29,70034億2259万+14.02%
12/281,3761,3931,2881,393+2.43%22,70033億5044万+11.89%
12/271,2921,3711,2921,360+6.25%26,90032億7107万+9.32%
12/261,3741,3741,2661,280-7.04%46,70030億7865万+2.89%
12/26(空売り報告)モルガン・スタンレーMUFG証券 17,500株(0.72%)+0.11%
12/251,2221,4091,2111,377+19.01%123,40033億1196万+10.25%
12/22(IR情報)15:00 代表取締役及び役員人事に関するお知らせ
12/221,2251,2501,1551,157-7.37%12,30027億8281万-7.22%
12/22(空売り報告)モルガン・スタンレーMUFG証券 14,800株(0.61%)+0.04%
12/21(IR情報)15:30 コミットメントライン契約締結に関するお知らせ
12/211,2371,2751,2371,249+0.97%22,60030億409万-0.32%
12/201,2631,2991,2371,237-0.32%16,20029億7523万-1.51%
12/191,1991,2941,1991,241+4.46%23,30029億8485万-1.43%
12/181,1241,1881,1241,188+5.13%4,50028億5737万-6.16%
12/151,0291,1301,0181,130+4.92%11,50027億1787万-11.23%
12/141,0951,1181,0291,077-3.23%11,80025億9040万-16.51%
12/14(空売り報告)モルガン・スタンレーMUFG証券 13,800株(0.57%)-0.03%
12/131,1571,1571,0501,113-1.24%11,40026億7698万-14.97%
12/121,1701,1701,1171,127-3.59%9,30027億1066万-15.33%
12/111,1991,1991,1601,169-0.43%4,10028億1167万-13.54%
12/081,2081,2081,1591,174-2.81%11,40028億2370万-14.24%
12/071,2551,2551,1861,208-1.87%7,30029億548万-12.72%
12/061,2741,3071,2311,231-3.38%6,70029億6080万-11.82%
12/05(IR情報)11:00 (訂正)「事業計画及び成長可能性資料に関する説明資料」の一部訂正について
12/051,3001,3001,2691,274-2.67%2,80030億6422万-9.39%
12/041,2411,3101,2411,309+4.72%5,70031億4840万-7.49%
12/01(IR情報)14:00 個人投資家向けIR説明会開催のお知らせ
12/011,2621,2651,2391,250-2.5%3,50030億650万-11.91%
11/301,3101,3111,2641,282-1.84%8,70030億8346万-10.16%
11/29(IR情報)16:00 個人投資家向けIR説明会開催のお知らせ
11/29(IR情報)15:00 事業計画及び成長可能性に関する説明資料
11/291,3061,3201,3031,3060%3,80031億4119万-8.99%
11/281,3141,3221,3051,306-2.39%8,60031億4119万-9.18%
11/271,3421,3581,3051,338-1.33%8,10032億1815万-7.4%
11/24(IR情報)10:00 株式会社リクルートとの事業開始に関するお知らせ
11/241,3551,4211,3131,356-0.29%17,70032億6145万-6.68%
11/221,3821,3861,3501,360-0.07%1,50032億7107万-6.91%
11/211,3811,4071,3611,361-2.99%4,10032億7347万-7.23%
11/201,3201,4501,3201,403+6.37%13,20033億7449万-4.69%
11/171,3051,3191,3021,319+0.23%2,10031億7245万-10.82%
11/161,3261,3331,3031,316+0.15%2,10031億6524万-11.8%
11/151,3781,3781,3001,314-0.3%10,20031億6043万-12.81%
11/141,4111,4361,3021,318-6.59%18,20031億7005万-13.52%
11/14(空売り報告)UBS AG 11,800株(0.49%)-0.1%義務消失
11/14(空売り報告)モルガン・スタンレーMUFG証券 14,600株(0.6%)+0.03%
11/131,3781,4121,3501,411+2.25%9,80033億9373万-8.38%
11/101,4121,4491,3561,380-11.08%40,90033億1917万-10.91%
11/09(IR情報)15:00 2023年9月期決算説明資料
11/09(IR情報)15:00 2023年9月期決算短信〔日本基準〕(非連結)
11/091,5511,5881,5151,552-0.32%6,90037億3287万-0.39%
11/09(空売り報告)UBS AG 14,200株(0.59%)-0.01%
11/081,6501,6501,5501,557-6.2%13,20037億4489万-0.32%
11/08(空売り報告)UBS AG 14,500株(0.6%)+0.01%
11/071,6281,6601,5721,660+0.67%8,80039億9263万+5.73%
11/07(空売り報告)UBS AG 14,300株(0.59%)-0.1%
11/061,5851,6551,5831,649+4.04%5,60039億6617万+4.7%
11/02(IR情報)14:00 2023年9月期決算説明会開催のお知らせ
11/021,5501,5851,5501,585+2.26%1,30038億1224万+0.13%
11/011,5151,5501,4901,550+2.11%4,60037億2806万-2.7%
10/311,5361,5431,5181,518+3.13%1,40036億5109万-5.36%
10/301,4971,5341,4721,472-1.87%5,40035億4045万-8.85%
10/271,4021,5001,4021,500+6.01%11,00036億780万-7.81%
10/27(空売り報告)BNP Paribas Arbitrage SNC 11,800株(0.49%)-0.1%義務消失
10/27(空売り報告)UBS AG 16,600株(0.69%)-0.07%
10/25(IR情報)10:00 管理会社と入居者の負担を軽減する入居者アプリ「totono」 新潟県にて不動産賃貸管理業を展開する株式会社ヒロセの賃貸にて導入開始
10/25(空売り報告)モルガン・スタンレーMUFG証券 13,800株(0.57%)-0.1%
10/24(空売り報告)UBS AG 18,400株(0.76%)-0.07%
10/23(空売り報告)UBS AG 20,200株(0.83%)-0.16%