[3020]アプライド:【パソコン販売】福岡を中心に店舗展開ソフト事業にも進出
Yahoo! 【スタンダード/27小売業】 売上高:472880 当期純利益:17670 総資産:201790 時価:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,865 | 4,070 | 3,865 | 4,070 | 7,100 | 3,300 | 105% | ▲ | 1171 | 0 | 1 | 100% | 5% |
| 20251111 | 4,110 | 4,185 | 4,085 | 4,155 | 3,100 | -4,000 | 102% | ▲▲ | 2222 | 0 | 19 | 100% | 8% |
| 20251112 | 4,195 | 4,215 | 4,115 | 4,200 | 2,600 | -500 | 101% | ▲▲▲ | 2222 | 0 | 18 | 100% | 9% |
| 20251113 | 4,200 | 4,200 | 4,065 | 4,115 | 3,300 | 700 | 98% | ▼ | 7717 | 0 | 17 | 98% | 7% |
| 20251114 | 4,070 | 4,365 | 4,035 | 4,130 | 17,400 | 14,100 | 100% | ▲ | 1771 | 0 | 16 | 98% | 7% |
| 20251117 | 4,200 | 4,200 | 4,020 | 4,020 | 10,500 | -6,900 | 97% | ▼ | 8828 | 0 | 15 | 96% | 4% |
| 20251118 | 4,020 | 4,105 | 3,950 | 3,980 | 4,500 | -6,000 | 99% | ▼▼ | 8888 | 0 | 14 | 95% | 3% |
| 20251119 | 3,980 | 3,995 | 3,960 | 3,960 | 600 | -3,900 | 99% | ▼▼▼ | 8288 | 0 | 13 | 94% | 3% |
| 20251120 | 4,005 | 4,020 | 3,955 | 4,010 | 29,500 | 28,900 | 101% | ▲ | 1711 | 0 | 12 | 95% | 4% |
| 20251121 | 3,965 | 4,030 | 3,950 | 3,990 | 1,600 | -27,900 | 100% | ▼ | 2888 | 0 | 11 | 95% | 3% |
| 20251125 | 4,025 | 4,095 | 4,025 | 4,050 | 400 | -1,200 | 102% | ▲ | 2222 | 0 | 10 | 96% | 5% |
| 20251126 | 4,050 | 4,050 | 3,985 | 3,985 | 2,300 | 1,900 | 98% | ▼ | 7717 | 0 | 9 | 95% | 3% |
| 20251127 | 3,985 | 4,060 | 3,980 | 4,020 | 3,000 | 700 | 101% | ▲ | 1771 | 0 | 8 | 96% | 4% |
| 20251128 | 4,090 | 4,090 | 4,025 | 4,085 | 1,500 | -1,500 | 102% | ▲▲ | 2222 | 0 | 7 | 97% | 6% |
| 20251201 | 4,085 | 4,085 | 4,055 | 4,055 | 2,000 | 500 | 99% | ▼ | 7177 | 0 | 6 | 97% | 5% |
| 20251202 | 4,055 | 4,060 | 4,025 | 4,035 | 1,600 | -400 | 100% | ▼▼ | 8888 | 0 | 5 | 96% | 5% |
| 20251203 | 4,035 | 4,035 | 3,990 | 4,015 | 1,400 | -200 | 100% | ▼▼▼ | 8888 | 0 | 4 | 96% | 4% |
| 20251204 | 4,080 | 4,080 | 4,010 | 4,010 | 200 | -1,200 | 100% | ▼▼▼▼ | 2228 | 0 | 3 | 95% | 4% |
| 20251205 | 4,040 | 4,045 | 4,000 | 4,045 | 1,700 | 1,500 | 101% | ▲ | 7771 | 0 | 2 | 96% | 5% |
| 20251208 | 4,255 | 4,500 | 4,240 | 4,495 | 40,500 | 38,800 | 111% | ▲▲ | 1111 | 40 | 1 | 100% | 14% |
| 20251209 | 4,510 | 4,740 | 4,510 | 4,610 | 15,300 | -25,200 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251210 | 4,685 | 4,700 | 4,365 | 4,455 | 16,000 | 700 | 97% | ▼ | 7717 | 0 | 0 | 97% | 13% |
| 20251211 | 4,470 | 4,600 | 4,400 | 4,585 | 10,000 | -6,000 | 103% | ▲ | 8282 | 0 | 0 | 99% | 16% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 177,600 | 0 | 147,200 | 0 | 30,400 | 0 |
| 2025-11-28 | 177,400 | 0 | 147,200 | 0 | 30,200 | 0 |
| 2025-11-21 | 179,200 | 0 | 146,700 | 0 | 32,500 | 0 |
| 2025-11-14 | 154,600 | 0 | 123,400 | 0 | 31,200 | 0 |