[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:106億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 3,970 | 3,970 | 3,700 | 3,745 | 10,400 | 400 | 96% | ▼▼▼ | 7717 | 0 | 0 | 86% | 0% |
| 20260330 | 3,745 | 3,885 | 3,745 | 3,765 | 6,300 | 2,000 | 95% | ▼ | 7777 | 0 | 7 | 87% | 1% |
| 20260325 | 3,840 | 3,845 | 3,785 | 3,840 | 5,800 | 2,600 | 101% | ▲▲ | 1111 | 0 | 11 | 88% | 3% |
| 20260407 | 3,910 | 4,005 | 3,910 | 4,000 | 5,600 | 3,300 | 103% | ▲ | 1171 | 0 | 0 | 96% | 7% |
| 20260326 | 3,880 | 3,890 | 3,845 | 3,880 | 5,100 | -700 | 101% | ▲▲▲ | 2222 | 0 | 10 | 89% | 4% |
| 20260408 | 4,050 | 4,095 | 4,030 | 4,080 | 4,400 | -1,200 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 9% |
| 20260327 | 3,895 | 3,970 | 3,880 | 3,955 | 4,300 | -800 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 91% | 6% |
| 20260409 | 4,095 | 4,095 | 4,000 | 4,060 | 4,100 | -300 | 100% | ▼ | 5828 | 0 | 0 | 100% | 8% |
| 20260401 | 3,770 | 3,875 | 3,760 | 3,875 | 3,600 | 2,600 | 103% | ▲ | 1111 | 0 | 5 | 93% | 3% |
| 20260324 | 3,775 | 3,840 | 3,760 | 3,810 | 3,200 | -7,200 | 102% | ▲ | 8282 | 0 | 11 | 88% | 2% |
| 20260421 | 3,960 | 3,960 | 3,895 | 3,950 | 2,900 | 300 | 100% | -- | 4714 | 0 | 0 | 97% | 5% |
| 20260420 | 3,930 | 3,960 | 3,905 | 3,950 | 2,600 | 900 | 101% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20260406 | 3,945 | 3,945 | 3,845 | 3,870 | 2,300 | 600 | 98% | ▼ | 7117 | 0 | 0 | 93% | 3% |
| 20260402 | 3,890 | 4,020 | 3,890 | 3,890 | 2,100 | -1,500 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260415 | 3,960 | 3,995 | 3,950 | 3,950 | 2,100 | 1,300 | 100% | ▼ | 1747 | 0 | 0 | 97% | 5% |
| 20260416 | 3,955 | 3,990 | 3,945 | 3,965 | 2,000 | -100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20260403 | 3,820 | 3,950 | 3,820 | 3,930 | 1,700 | -400 | 101% | ▲▲▲ | 8882 | 0 | 4 | 94% | 5% |
| 20260417 | 3,950 | 3,970 | 3,930 | 3,930 | 1,700 | -300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 5% |
| 20260410 | 4,005 | 4,035 | 3,965 | 3,965 | 1,500 | -2,600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20260413 | 3,990 | 3,995 | 3,945 | 3,955 | 1,200 | -300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20260331 | 3,760 | 3,780 | 3,715 | 3,750 | 1,000 | -5,300 | 100% | ▼▼ | 8828 | 0 | 6 | 90% | 0% |
| 20260414 | 3,960 | 3,980 | 3,960 | 3,960 | 800 | -400 | 100% | ▲ | 8282 | 0 | 0 | 97% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 143,100 | 0 | 128,400 | 0 | 14,700 | 0 |
| 2026-04-03 | 141,600 | 0 | 129,000 | 0 | 12,600 | 0 |
| 2026-04-10 | 142,300 | 0 | 128,600 | 0 | 13,700 | 0 |
| 2026-04-17 | 143,400 | 0 | 129,100 | 0 | 14,300 | 0 |