[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:112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 4,135 | 4,170 | 4,120 | 4,160 | 1,600 | -300 | 101% | ▲ | 2582 | 0 | 0 | 100% | 7% |
| 20260527 | 4,110 | 4,140 | 4,075 | 4,140 | 3,200 | 2,200 | 101% | ▲ | 4111 | 0 | 0 | 100% | 7% |
| 20260528 | 4,145 | 4,160 | 4,120 | 4,120 | 1,900 | -1,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260525 | 4,040 | 4,110 | 4,040 | 4,110 | 3,300 | -2,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260515 | 4,065 | 4,160 | 3,995 | 4,105 | 10,900 | 1,600 | 103% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260526 | 4,070 | 4,140 | 4,070 | 4,095 | 1,000 | -2,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260513 | 3,975 | 4,045 | 3,950 | 4,035 | 3,000 | 1,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260522 | 3,935 | 4,045 | 3,910 | 4,035 | 5,500 | 3,900 | 102% | ▲▲ | 1111 | 0 | 4 | 98% | 4% |
| 20260518 | 4,090 | 4,090 | 3,905 | 4,020 | 9,900 | -1,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20260519 | 4,035 | 4,090 | 4,000 | 4,000 | 3,000 | -6,900 | 100% | ▼▼ | 5288 | 0 | 0 | 97% | 3% |
| 20260514 | 4,080 | 4,100 | 3,910 | 3,995 | 9,300 | 6,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20260521 | 3,915 | 3,970 | 3,905 | 3,960 | 1,600 | -1,600 | 101% | ▲ | 8582 | 0 | 5 | 96% | 2% |
| 20260512 | 3,930 | 3,955 | 3,905 | 3,945 | 1,100 | -1,400 | 100% | -- | 2225 | 0 | 12 | 97% | 2% |
| 20260511 | 3,875 | 3,945 | 3,805 | 3,945 | 2,500 | -1,400 | 102% | ▲ | 8822 | 0 | 5 | 97% | 2% |
| 20260520 | 4,070 | 4,070 | 3,905 | 3,910 | 3,200 | 200 | 98% | ▼▼▼ | 7717 | 0 | 0 | 95% | 1% |
| 20260507 | 3,945 | 3,970 | 3,885 | 3,885 | 2,700 | 1,200 | 100% | ▲ | 1111 | 0 | 17 | 95% | 0% |
| 20260508 | 3,865 | 3,950 | 3,855 | 3,875 | 3,900 | 1,200 | 100% | ▼ | 7777 | 0 | 6 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 149,900 | 0 | 131,400 | 0 | 18,500 | 0 |
| 2026-05-22 | 147,800 | 0 | 130,100 | 0 | 17,700 | 0 |