[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:104億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,915 | 3,955 | 3,880 | 3,900 | 1,400 | -7,300 | 98% | ▼ | 8828 | 0 | 0 | 97% | 8% |
| 20250910 | 3,890 | 3,965 | 3,870 | 3,880 | 1,600 | 200 | 99% | ▼▼ | 1777 | 0 | 0 | 97% | 7% |
| 20250911 | 3,830 | 3,890 | 3,810 | 3,850 | 4,100 | 2,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250912 | 3,875 | 3,945 | 3,875 | 3,875 | 1,300 | -2,800 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250916 | 3,875 | 3,970 | 3,875 | 3,945 | 1,700 | 400 | 102% | ▲▲ | 1441 | 0 | 0 | 98% | 4% |
| 20250917 | 3,935 | 4,000 | 3,935 | 4,000 | 6,600 | 4,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250918 | 4,005 | 4,025 | 3,875 | 3,875 | 4,900 | -1,700 | 97% | ▼ | 2828 | 0 | 0 | 97% | 2% |
| 20250919 | 3,875 | 3,970 | 3,875 | 3,910 | 3,400 | -1,500 | 101% | ▲ | 8582 | 0 | 0 | 98% | 3% |
| 20250922 | 3,960 | 3,985 | 3,890 | 3,965 | 2,800 | -600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250924 | 3,965 | 3,990 | 3,955 | 3,990 | 2,100 | -700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250925 | 4,000 | 4,000 | 3,970 | 3,990 | 1,200 | -900 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20250926 | 3,920 | 3,990 | 3,900 | 3,970 | 2,200 | 1,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250929 | 4,010 | 4,020 | 3,920 | 3,940 | 1,400 | -800 | 99% | ▼▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250930 | 3,935 | 3,990 | 3,920 | 3,950 | 1,200 | -200 | 100% | ▲ | 8582 | 0 | 0 | 99% | 3% |
| 20251001 | 3,930 | 3,930 | 3,825 | 3,870 | 2,800 | 1,600 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251002 | 3,870 | 3,915 | 3,720 | 3,855 | 1,700 | -1,100 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251003 | 3,880 | 3,880 | 3,675 | 3,790 | 2,300 | 600 | 98% | ▼▼▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251006 | 3,865 | 3,945 | 3,865 | 3,910 | 2,200 | -100 | 103% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251007 | 3,960 | 3,990 | 3,960 | 3,975 | 3,500 | 1,300 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251008 | 3,975 | 3,975 | 3,960 | 3,970 | 1,300 | -2,200 | 100% | ▼ | 8528 | 0 | 0 | 99% | 5% |
| 20251009 | 3,940 | 3,980 | 3,920 | 3,930 | 2,300 | 1,000 | 99% | ▼▼ | 1777 | 0 | 0 | 98% | 4% |
| 20251010 | 3,915 | 3,940 | 3,855 | 3,880 | 2,100 | -200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 153,300 | 0 | 121,400 | 0 | 31,900 | 0 |
| 2025-09-26 | 156,100 | 0 | 122,400 | 0 | 33,700 | 0 |
| 2025-09-19 | 156,400 | 0 | 122,200 | 0 | 34,200 | 0 |
| 2025-09-12 | 160,300 | 0 | 127,100 | 0 | 33,200 | 0 |