[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:40億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 181 | 182 | 179 | 180 | 57,200 | -87,000 | 101% | ▲ | 8282 | 0 | 0 | 80% | 1% |
| 20250930 | 180 | 188 | 178 | 184 | 149,700 | 92,500 | 102% | ▲▲ | 1771 | 0 | 2 | 82% | 3% |
| 20251001 | 225 | 234 | 188 | 190 | 18,335,600 | 18,185,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 84% | 7% |
| 20251002 | 190 | 199 | 174 | 177 | 2,664,100 | -15,671,500 | 93% | ▼ | 8888 | 0 | 0 | 79% | 0% |
| 20251003 | 179 | 182 | 175 | 179 | 711,200 | -1,952,900 | 101% | ▲ | 8282 | 0 | 13 | 80% | 1% |
| 20251006 | 182 | 189 | 178 | 185 | 587,000 | -124,200 | 103% | ▲▲ | 2222 | 0 | 0 | 82% | 5% |
| 20251007 | 183 | 186 | 175 | 178 | 481,000 | -106,000 | 96% | ▼ | 8828 | 0 | 0 | 79% | 1% |
| 20251008 | 180 | 189 | 180 | 187 | 307,800 | -173,200 | 105% | ▲ | 2282 | 0 | 0 | 83% | 6% |
| 20251009 | 187 | 187 | 180 | 181 | 372,700 | 64,900 | 97% | ▼ | 7417 | 0 | 0 | 80% | 2% |
| 20251010 | 180 | 187 | 180 | 187 | 206,400 | -166,300 | 103% | ▲ | 5582 | 0 | 0 | 83% | 6% |
| 20251014 | 185 | 185 | 176 | 177 | 294,600 | 88,200 | 95% | ▼ | 7717 | 0 | 0 | 82% | 0% |
| 20251015 | 176 | 182 | 176 | 179 | 136,200 | -158,400 | 101% | ▲ | 8582 | 0 | 4 | 90% | 1% |
| 20251016 | 181 | 184 | 179 | 183 | 169,200 | 33,000 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251017 | 181 | 181 | 175 | 176 | 123,200 | -46,000 | 96% | ▼ | 8858 | 0 | 0 | 93% | 0% |
| 20251020 | 185 | 192 | 182 | 185 | 483,500 | 360,300 | 105% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251021 | 185 | 187 | 181 | 184 | 116,000 | -367,500 | 99% | ▼ | 8858 | 0 | 0 | 97% | 5% |
| 20251022 | 184 | 190 | 183 | 189 | 138,000 | 22,000 | 103% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20251023 | 188 | 188 | 185 | 187 | 44,800 | -93,200 | 99% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20251024 | 186 | 186 | 183 | 184 | 59,600 | 14,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251027 | 184 | 191 | 184 | 189 | 166,900 | 107,300 | 103% | ▲ | 1171 | 10 | 0 | 99% | 7% |
| 20251028 | 188 | 188 | 183 | 184 | 94,300 | -72,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3727 | モルガン・スタンレーMUFG証券株式会社 | 142,748 | 1% | ▼ | -19,600 |
| 2025-10-22 | 3727 | モルガン・スタンレーMUFG証券株式会社 | 162,348 | 1% | ▼ | -21,100 |
| 2025-10-20 | 3727 | モルガン・スタンレーMUFG証券株式会社 | 183,448 | 1% | ▼ | -28,300 |
| 2025-10-20 | 3727 | Barclays Capital Securities Ltd | 144,411 | 1% | ▼ | -32,000 |
| 2025-10-17 | 3727 | Barclays Capital Securities Ltd | 176,411 | 1% | ▲ | 12,400 |
| 2025-10-16 | 3727 | Barclays Capital Securities Ltd | 164,011 | 1% | ▼ | -18,200 |
| 2025-10-14 | 3727 | モルガン・スタンレーMUFG証券株式会社 | 211,748 | 1% | ▼ | -24,000 |
| 2025-10-14 | 3727 | Nomura International plc | 100,500 | 0% | ▼ | -23,800 |
| 2025-10-10 | 3727 | Barclays Capital Securities Ltd | 182,211 | 1% | ▲ | 14,000 |
| 2025-10-09 | 3727 | Barclays Capital Securities Ltd | 168,211 | 1% | ▼ | -33,900 |
| 2025-10-09 | 3727 | Nomura International plc | 124,300 | 1% | ▼ | -30,800 |
| 2025-10-08 | 3727 | Barclays Capital Securities Ltd | 202,111 | 1% | ▲ | 5,500 |
| 2025-10-07 | 3727 | UBS AG | 87,800 | 0% | ▼ | -28,000 |
| 2025-10-06 | 3727 | Barclays Capital Securities Ltd | 196,611 | 1% | ▼ | -22,400 |
| 2025-10-06 | 3727 | GOLDMAN SACHS INTERNATIONAL | 106,800 | 0% | ▼ | -11,000 |
| 2025-10-06 | 3727 | Nomura International plc | 155,100 | 1% | ▼ | -84,800 |
| 2025-10-06 | 3727 | UBS AG | 115,800 | 1% | ▼ | -103,600 |
| 2025-10-03 | 3727 | Barclays Capital Securities Ltd | 219,011 | 1% | ▼ | -46,300 |
| 2025-10-03 | 3727 | GOLDMAN SACHS INTERNATIONAL | 117,800 | 1% | ▲ | |
| 2025-10-03 | 3727 | UBS AG | 219,400 | 1% | ▼ | -37,000 |
| 2025-10-03 | 3727 | モルガン・スタンレーMUFG証券株式会社 | 235,748 | 1% | ▼ | -7,700 |
| 2025-10-03 | 3727 | Nomura International plc | 239,900 | 1% | ▼ | |
| 2025-10-02 | 3727 | モルガン・スタンレーMUFG証券株式会社 | 243,448 | 1% | ▲ | 33,200 |
| 2025-10-02 | 3727 | Barclays Capital Securities Ltd | 265,311 | 1% | ▼ | -105,200 |
| 2025-10-02 | 3727 | MERRILL LYNCH INTERNATIONAL | 106,814 | 0% | ▼ | -18,200 |
| 2025-10-02 | 3727 | UBS AG | 256,400 | 1% | ▲ | 112,900 |
| 2025-10-02 | 3727 | Nomura International plc | 312,700 | 1% | ▲ | |
| 2025-10-01 | 3727 | UBS AG | 143,500 | 1% | ▲ | |
| 2025-10-01 | 3727 | モルガン・スタンレーMUFG証券株式会社 | 210,248 | 1% | ▲ | |
| 2025-10-01 | 3727 | Nomura International plc | 139,700 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,055,900 | 0 | 1,175,500 | 0 | 880,400 | 0 |
| 2025-10-17 | 2,147,300 | 0 | 1,229,200 | 0 | 918,100 | 0 |
| 2025-10-10 | 2,171,000 | 0 | 1,207,000 | 0 | 964,000 | 0 |
| 2025-10-03 | 2,239,500 | 0 | 1,190,400 | 0 | 1,049,100 | 0 |