[3727]アプリックス:【IoTで再建】IoT関連
Yahoo! 【グロース/25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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260119 | 223 | 223 | 223 | 223 | 191,400 | 78,000 | 129% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 39% |
| 20260120 | 247 | 254 | 209 | 213 | 3,673,000 | 3,481,600 | 96% | ▼ | 1717 | 0 | 0 | 96% | 33% |
| 20260121 | 220 | 258 | 209 | 212 | 8,086,000 | 4,413,000 | 100% | ▼▼ | 1477 | 22 | 0 | 95% | 33% |
| 20260122 | 217 | 221 | 202 | 202 | 1,015,100 | -7,070,900 | 95% | ▼▼▼ | 8888 | 24 | 0 | 91% | 26% |
| 20260123 | 208 | 212 | 201 | 204 | 414,600 | -600,500 | 101% | ▲ | 8882 | 0 | 0 | 91% | 27% |
| 20260126 | 204 | 204 | 198 | 198 | 253,800 | -160,800 | 97% | ▼ | 8888 | 0 | 0 | 89% | 24% |
| 20260127 | 197 | 213 | 196 | 207 | 476,300 | 222,500 | 105% | ▲ | 1771 | 0 | 1 | 93% | 29% |
| 20260128 | 206 | 210 | 201 | 203 | 223,200 | -253,100 | 98% | ▼ | 8228 | 0 | 0 | 91% | 27% |
| 20260129 | 202 | 202 | 195 | 196 | 248,700 | 25,500 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 23% |
| 20260130 | 196 | 200 | 195 | 197 | 178,600 | -70,100 | 101% | ▲ | 8582 | 0 | 4 | 88% | 23% |
| 20260202 | 200 | 200 | 196 | 199 | 148,600 | -30,000 | 101% | ▲▲ | 5222 | 0 | 0 | 89% | 24% |
| 20260203 | 199 | 204 | 198 | 201 | 138,200 | -10,400 | 101% | ▲▲▲ | 2282 | 0 | 7 | 90% | 22% |
| 20260204 | 203 | 207 | 199 | 207 | 190,400 | 52,200 | 103% | ▲▲▲▲ | 1111 | 0 | 0 | 93% | 25% |
| 20260205 | 207 | 210 | 203 | 205 | 195,700 | 5,300 | 99% | ▼ | 1117 | 0 | 0 | 92% | 24% |
| 20260206 | 204 | 209 | 202 | 207 | 130,300 | -65,400 | 101% | ▲ | 8882 | 0 | 0 | 93% | 25% |
| 20260209 | 209 | 210 | 205 | 207 | 157,800 | 27,500 | 100% | -- | 1114 | 0 | 0 | 93% | 25% |
| 20260210 | 207 | 207 | 204 | 205 | 103,000 | -54,800 | 99% | ▼ | 8888 | 0 | 0 | 92% | 23% |
| 20260212 | 205 | 210 | 205 | 209 | 182,100 | 79,100 | 102% | ▲ | 1171 | 0 | 0 | 94% | 24% |
| 20260213 | 210 | 210 | 199 | 201 | 228,400 | 46,300 | 96% | ▼ | 4717 | 0 | 0 | 90% | 16% |
| 20260216 | 199 | 199 | 186 | 191 | 542,000 | 313,600 | 95% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260217 | 193 | 193 | 188 | 189 | 94,900 | -447,100 | 99% | ▼▼▼ | 8288 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-12 | 3727 | UBS AG | 216,800 | 1% | ▼ | -17,500 |
| 2026-02-06 | 3727 | UBS AG | 234,300 | 1% | ▼ | -24,400 |
| 2026-02-05 | 3727 | UBS AG | 258,700 | 1% | ▲ | 18,600 |
| 2026-02-04 | 3727 | JPM Securities Japan Co Ltd. | 107,100 | 0% | ▼ | -4,100 |
| 2026-02-04 | 3727 | UBS AG | 240,100 | 1% | ▼ | -10,900 |
| 2026-02-02 | 3727 | JPM Securities Japan Co Ltd. | 111,200 | 1% | ▲ | 5,600 |
| 2026-01-30 | 3727 | UBS AG | 251,000 | 1% | ▼ | -31,200 |
| 2026-01-29 | 3727 | JPM Securities Japan Co Ltd. | 105,600 | 0% | ▼ | -5,600 |
| 2026-01-29 | 3727 | UBS AG | 282,200 | 1% | ▼ | -19,200 |
| 2026-01-26 | 3727 | UBS AG | 301,400 | 1% | ▼ | -16,100 |
| 2026-01-22 | 3727 | JPM Securities Japan Co Ltd. | 111,200 | 1% | ▲ | |
| 2026-01-22 | 3727 | Barclays Capital Securities Ltd | 12,300 | 0% | ▼ | -98,500 |
| 2026-01-22 | 3727 | UBS AG | 317,500 | 1% | ▲ | 51,200 |
| 2026-01-21 | 3727 | Barclays Capital Securities Ltd | 110,800 | 1% | ▲ | |
| 2026-01-21 | 3727 | UBS AG | 266,300 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 1,893,500 | 0 | 1,021,500 | 0 | 872,000 | 0 |
| 2026-02-06 | 1,928,100 | 0 | 1,032,000 | 0 | 896,100 | 0 |
| 2026-01-30 | 2,012,300 | 0 | 1,075,600 | 0 | 936,700 | 0 |
| 2026-01-23 | 2,040,600 | 0 | 1,103,800 | 0 | 936,800 | 0 |