[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/小売業】 売上高:472880 当期純利益:17670 総資産:201790 時価:108億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 3,970 | 4,100 | 3,970 | 4,010 | 10,900 | 7,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
| 20250917 | 3,935 | 4,000 | 3,935 | 4,000 | 6,600 | 4,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250903 | 3,945 | 3,990 | 3,905 | 3,990 | 1,600 | -1,800 | 101% | ▲ | 8882 | 0 | 0 | 100% | 16% |
| 20250901 | 3,975 | 3,990 | 3,955 | 3,990 | 1,300 | -1,500 | 100% | ▲ | 8882 | 0 | 0 | 100% | 16% |
| 20250908 | 3,900 | 3,980 | 3,900 | 3,975 | 8,700 | 7,100 | 102% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250829 | 4,020 | 4,050 | 3,975 | 3,975 | 2,800 | -8,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20250902 | 3,990 | 4,000 | 3,945 | 3,945 | 3,400 | 2,100 | 99% | ▼ | 1717 | 0 | 0 | 98% | 15% |
| 20250916 | 3,875 | 3,970 | 3,875 | 3,945 | 1,700 | 400 | 102% | ▲▲ | 1441 | 0 | 0 | 98% | 4% |
| 20250827 | 3,810 | 3,930 | 3,810 | 3,930 | 3,100 | 2,900 | 103% | ▲ | 1471 | 0 | 2 | 100% | 16% |
| 20250904 | 3,965 | 3,970 | 3,900 | 3,910 | 2,900 | 1,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20250905 | 3,850 | 3,945 | 3,850 | 3,910 | 1,600 | -1,300 | 100% | -- | 8885 | 0 | 0 | 98% | 14% |
| 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% |
| 20250912 | 3,875 | 3,945 | 3,875 | 3,875 | 1,300 | -2,800 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250822 | 3,840 | 3,855 | 3,820 | 3,850 | 3,300 | 3,100 | 101% | ▲ | 1711 | 0 | 0 | 99% | 13% |
| 20250911 | 3,830 | 3,890 | 3,810 | 3,850 | 4,100 | 2,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250820 | 3,820 | 3,845 | 3,785 | 3,845 | 3,100 | -300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 13% |
| 20250825 | 3,860 | 3,890 | 3,810 | 3,840 | 1,900 | -1,400 | 100% | ▼ | 2828 | 0 | 0 | 99% | 13% |
| 20250821 | 3,835 | 3,835 | 3,830 | 3,830 | 200 | -2,900 | 100% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250819 | 3,765 | 3,820 | 3,760 | 3,815 | 3,400 | -900 | 102% | ▲▲▲ | 2222 | 0 | 8 | 98% | 12% |
| 20250826 | 3,815 | 3,815 | 3,810 | 3,810 | 200 | -1,700 | 99% | ▼▼ | 8588 | 0 | 3 | 98% | 12% |
| 20250818 | 3,710 | 3,785 | 3,710 | 3,750 | 4,300 | 1,100 | 102% | ▲▲ | 1111 | 0 | 8 | 97% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 164,700 | 0 | 132,400 | 0 | 32,300 | 0 |
| 2025-08-29 | 162,900 | 0 | 129,600 | 0 | 33,300 | 0 |
| 2025-09-05 | 159,300 | 0 | 128,400 | 0 | 30,900 | 0 |
| 2025-09-12 | 160,300 | 0 | 127,100 | 0 | 33,200 | 0 |