[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 3,685 | 3,685 | 3,590 | 3,625 | 4,500 | -7,600 | 99% | ▼ | 8228 | 0 | 11 | 93% | 7% |
| 20250828 | 3,970 | 4,100 | 3,970 | 4,010 | 10,900 | 7,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
| 20250827 | 3,810 | 3,930 | 3,810 | 3,930 | 3,100 | 2,900 | 103% | ▲ | 1471 | 0 | 2 | 100% | 16% |
| 20250826 | 3,815 | 3,815 | 3,810 | 3,810 | 200 | -1,700 | 99% | ▼▼ | 8588 | 0 | 3 | 98% | 12% |
| 20250825 | 3,860 | 3,890 | 3,810 | 3,840 | 1,900 | -1,400 | 100% | ▼ | 2828 | 0 | 0 | 99% | 13% |
| 20250822 | 3,840 | 3,855 | 3,820 | 3,850 | 3,300 | 3,100 | 101% | ▲ | 1711 | 0 | 0 | 99% | 13% |
| 20250821 | 3,835 | 3,835 | 3,830 | 3,830 | 200 | -2,900 | 100% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250820 | 3,820 | 3,845 | 3,785 | 3,845 | 3,100 | -300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 13% |
| 20250819 | 3,765 | 3,820 | 3,760 | 3,815 | 3,400 | -900 | 102% | ▲▲▲ | 2222 | 0 | 8 | 98% | 12% |
| 20250818 | 3,710 | 3,785 | 3,710 | 3,750 | 4,300 | 1,100 | 102% | ▲▲ | 1111 | 0 | 8 | 97% | 10% |
| 20250815 | 3,565 | 3,700 | 3,565 | 3,685 | 3,200 | 1,900 | 102% | ▲ | 1771 | 0 | 2 | 95% | 8% |
| 20250814 | 3,570 | 3,650 | 3,570 | 3,610 | 1,300 | -3,200 | 100% | ▼▼ | 8888 | 0 | 3 | 93% | 6% |
| 20250728 | 3,490 | 3,490 | 3,430 | 3,430 | 1,400 | -1,000 | 98% | ▼▼ | 8888 | 0 | 8 | 97% | 4% |
| 20250812 | 3,475 | 3,730 | 3,475 | 3,660 | 12,100 | -17,200 | 106% | ▲ | 8282 | 0 | 1 | 94% | 8% |
| 20250808 | 3,935 | 3,935 | 3,230 | 3,440 | 29,300 | 18,500 | 89% | ▼ | 1717 | 0 | 0 | 89% | 1% |
| 20250807 | 3,730 | 3,880 | 3,665 | 3,880 | 10,800 | -1,100 | 104% | ▲▲ | 2222 | 0 | 14 | 100% | 15% |
| 20250805 | 3,505 | 3,505 | 3,415 | 3,505 | 1,800 | -6,600 | 100% | -- | 8225 | 0 | 2 | 100% | 4% |
| 20250804 | 3,405 | 3,515 | 3,405 | 3,505 | 8,400 | 5,800 | 103% | ▲ | 1111 | 0 | 3 | 100% | 6% |
| 20250801 | 3,400 | 3,425 | 3,370 | 3,400 | 2,600 | 2,100 | 99% | ▼▼ | 7777 | 0 | 4 | 97% | 3% |
| 20250731 | 3,455 | 3,455 | 3,425 | 3,425 | 500 | -900 | 99% | ▼ | 8828 | 0 | 5 | 97% | 4% |
| 20250730 | 3,430 | 3,505 | 3,430 | 3,455 | 1,400 | 1,100 | 101% | ▲ | 1111 | 0 | 6 | 98% | 5% |
| 20250729 | 3,420 | 3,430 | 3,420 | 3,430 | 300 | -1,100 | 100% | -- | 8885 | 0 | 7 | 97% | 4% |
| 20250806 | 3,500 | 3,750 | 3,500 | 3,735 | 11,900 | 10,100 | 107% | ▲ | 1171 | 10 | 1 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 156,600 | 0 | 124,400 | 0 | 32,200 | 0 |
| 2025-08-08 | 169,600 | 0 | 132,100 | 0 | 37,500 | 0 |
| 2025-08-15 | 167,300 | 0 | 133,000 | 0 | 34,300 | 0 |
| 2025-08-22 | 164,700 | 0 | 132,400 | 0 | 32,300 | 0 |