[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:43億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 163 | 164 | 161 | 164 | 132,400 | -17,600 | 102% | ▲ | 2222 | 0 | 12 | 94% | 3% |
| 20251229 | 159 | 163 | 159 | 160 | 150,800 | 18,400 | 98% | ▼ | 7777 | 0 | 4 | 92% | 1% |
| 20251230 | 159 | 164 | 159 | 160 | 66,800 | -84,000 | 100% | -- | 2555 | 0 | 3 | 93% | 1% |
| 20260105 | 162 | 162 | 159 | 160 | 157,200 | 90,400 | 100% | -- | 7414 | 0 | 9 | 93% | 1% |
| 20260106 | 161 | 167 | 160 | 167 | 121,700 | -35,500 | 104% | ▲ | 2282 | 0 | 8 | 97% | 5% |
| 20260107 | 165 | 168 | 164 | 165 | 62,800 | -58,900 | 99% | ▼ | 2228 | 0 | 8 | 98% | 4% |
| 20260108 | 164 | 169 | 164 | 166 | 81,200 | 18,400 | 101% | ▲ | 1471 | 0 | 6 | 99% | 4% |
| 20260109 | 168 | 170 | 168 | 169 | 47,400 | -33,800 | 102% | ▲▲ | 2222 | 0 | 6 | 100% | 6% |
| 20260113 | 170 | 170 | 165 | 165 | 50,500 | 3,100 | 98% | ▼ | 4717 | 0 | 5 | 98% | 4% |
| 20260114 | 166 | 168 | 166 | 167 | 25,300 | -25,200 | 101% | ▲ | 8282 | 0 | 4 | 99% | 5% |
| 20260115 | 165 | 169 | 165 | 169 | 38,900 | 13,600 | 101% | ▲▲ | 1771 | 0 | 3 | 100% | 6% |
| 20260116 | 168 | 173 | 165 | 173 | 113,400 | 74,500 | 102% | ▲▲▲ | 1411 | 0 | 2 | 100% | 9% |
| 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 | 0% | -- | 0 | % | % |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,833,900 | 0 | 1,174,000 | 0 | 659,900 | 0 |
| 2026-01-09 | 1,859,300 | 0 | 1,177,900 | 0 | 681,400 | 0 |
| 2025-12-26 | 1,784,500 | 0 | 1,103,500 | 0 | 681,000 | 0 |