[3727]アプリックス:【IoTで再建】IoT関連
Yahoo! 【グロース/情報･通信業】 売上高:37070 当期純利益:1570 総資産:38850 時価:41億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 146 | 148 | 146 | 146 | 58,600 | 23,900 | 99% | ▼ | 4177 | 0 | 5 | 95% | 0% |
| 20250819 | 146 | 149 | 146 | 149 | 69,800 | 11,200 | 102% | ▲ | 1441 | 0 | 4 | 97% | 2% |
| 20250820 | 149 | 149 | 145 | 148 | 86,100 | 16,300 | 99% | ▼ | 4717 | 0 | 3 | 96% | 1% |
| 20250821 | 148 | 152 | 146 | 152 | 136,200 | 50,100 | 103% | ▲ | 1171 | 0 | 2 | 99% | 4% |
| 20250822 | 202 | 202 | 202 | 202 | 624,900 | 488,700 | 133% | ▲▲ | 1111 | 40 | 2 | 100% | 38% |
| 20250825 | 282 | 282 | 270 | 282 | 2,723,100 | 2,098,200 | 140% | ▲▲▲ | 1111 | 41 | 0 | 100% | 93% |
| 20250826 | 250 | 250 | 203 | 211 | 4,268,900 | 1,545,800 | 75% | ▼ | 7777 | 0 | 0 | 75% | 45% |
| 20250827 | 218 | 260 | 205 | 240 | 9,693,400 | 5,424,500 | 114% | ▲ | 1171 | 22 | 1 | 85% | 64% |
| 20250828 | 232 | 232 | 214 | 216 | 1,321,900 | -8,371,500 | 90% | ▼ | 8228 | 0 | 0 | 77% | 48% |
| 20250829 | 214 | 236 | 209 | 212 | 1,828,000 | 506,100 | 98% | ▼▼ | 1777 | 0 | 3 | 75% | 45% |
| 20250901 | 220 | 223 | 205 | 212 | 680,600 | -1,147,400 | 100% | -- | 8825 | 0 | 0 | 75% | 45% |
| 20250902 | 217 | 261 | 210 | 225 | 7,474,500 | 6,793,900 | 106% | ▲ | 1171 | 22 | 0 | 80% | 54% |
| 20250903 | 220 | 228 | 214 | 215 | 891,600 | -6,582,900 | 96% | ▼ | 8228 | 0 | 0 | 76% | 47% |
| 20250904 | 217 | 224 | 212 | 215 | 496,300 | -395,300 | 100% | -- | 8885 | 0 | 0 | 76% | 47% |
| 20250905 | 212 | 221 | 212 | 218 | 328,200 | -168,100 | 101% | ▲ | 8582 | 0 | 5 | 77% | 49% |
| 20250908 | 218 | 223 | 207 | 218 | 513,100 | 184,900 | 100% | -- | 1714 | 51 | 0 | 77% | 49% |
| 20250909 | 216 | 219 | 213 | 214 | 147,800 | -365,300 | 98% | ▼ | 8288 | 0 | 0 | 76% | 47% |
| 20250910 | 215 | 228 | 214 | 221 | 463,100 | 315,300 | 103% | ▲ | 1171 | 10 | 0 | 78% | 51% |
| 20250911 | 219 | 227 | 218 | 225 | 216,700 | -246,400 | 102% | ▲▲ | 8222 | 0 | 0 | 80% | 54% |
| 20250912 | 223 | 225 | 214 | 216 | 252,100 | 35,400 | 96% | ▼ | 7717 | 0 | 0 | 77% | 48% |
| 20250916 | 215 | 215 | 194 | 200 | 886,700 | 634,600 | 93% | ▼▼ | 7777 | 0 | 0 | 71% | 35% |
| 20250917 | 200 | 200 | 181 | 191 | 625,300 | -261,400 | 96% | ▼▼▼ | 8888 | 24 | 0 | 68% | 29% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 3727 | UBS AG | 172,200 | 1% | ▼ | -25,600 |
| 2025-09-10 | 3727 | UBS AG | 197,800 | 1% | ▼ | -81,700 |
| 2025-09-09 | 3727 | UBS AG | 279,500 | 1% | ▼ | -17,700 |
| 2025-09-08 | 3727 | UBS AG | 297,200 | 1% | ▲ | 22,200 |
| 2025-09-05 | 3727 | UBS AG | 275,000 | 1% | ▼ | -85,800 |
| 2025-09-04 | 3727 | UBS AG | 360,800 | 2% | ▼ | -32,400 |
| 2025-09-03 | 3727 | UBS AG | 393,200 | 2% | ▲ | 48,500 |
| 2025-09-02 | 3727 | UBS AG | 344,700 | 2% | ▼ | -134,600 |
| 2025-09-01 | 3727 | UBS AG | 479,300 | 2% | ▲ | 95,500 |
| 2025-08-29 | 3727 | UBS AG | 383,800 | 2% | ▲ | 155,800 |
| 2025-08-28 | 3727 | UBS AG | 228,000 | 1% | ▲ | 70,400 |
| 2025-08-27 | 3727 | UBS AG | 157,600 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 2,287,500 | 0 | 1,099,200 | 0 | 1,188,300 | 0 |
| 2025-08-29 | 2,278,400 | 100 | 1,151,600 | 100 | 1,126,800 | 0 |
| 2025-08-22 | 1,398,100 | 0 | 902,400 | 0 | 495,700 | 0 |