[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260325 | 191 | 200 | 189 | 199 | 226,600 | 186,300 | 105% | ▲ | 1111 | 20 | 0 | 100% | 13% |
| 20260227 | 191 | 196 | 191 | 196 | 65,200 | -48,100 | 101% | ▲▲▲ | 2552 | 0 | 0 | 94% | 5% |
| 20260327 | 190 | 197 | 190 | 196 | 121,700 | -58,200 | 103% | ▲ | 5282 | 0 | 0 | 98% | 11% |
| 20260318 | 187 | 193 | 186 | 193 | 124,600 | 57,500 | 105% | ▲ | 1141 | 0 | 5 | 97% | 10% |
| 20260302 | 192 | 192 | 188 | 191 | 132,000 | 66,800 | 97% | ▼ | 7717 | 0 | 0 | 91% | 2% |
| 20260326 | 196 | 197 | 188 | 190 | 179,900 | -46,700 | 95% | ▼ | 8828 | 0 | 0 | 95% | 8% |
| 20260310 | 181 | 190 | 181 | 190 | 105,500 | -191,300 | 106% | ▲ | 2282 | 0 | 7 | 91% | 8% |
| 20260324 | 190 | 191 | 188 | 189 | 40,300 | -137,900 | 100% | -- | 2225 | 0 | 0 | 96% | 7% |
| 20260323 | 185 | 190 | 184 | 189 | 178,200 | 7,400 | 102% | ▲ | 7771 | 0 | 3 | 96% | 7% |
| 20260306 | 185 | 189 | 183 | 187 | 66,400 | -80,900 | 101% | ▲▲ | 5222 | 0 | 13 | 89% | 6% |
| 20260311 | 188 | 192 | 187 | 187 | 71,600 | -33,900 | 98% | ▼ | 2228 | 0 | 10 | 89% | 6% |
| 20260330 | 192 | 192 | 186 | 186 | 137,600 | 15,900 | 95% | ▼ | 7717 | 0 | 0 | 93% | 6% |
| 20260319 | 190 | 191 | 185 | 186 | 170,800 | 46,200 | 96% | ▼ | 7717 | 0 | 0 | 93% | 6% |
| 20260316 | 181 | 189 | 181 | 186 | 103,400 | 62,800 | 103% | ▲ | 1471 | 0 | 3 | 93% | 6% |
| 20260305 | 182 | 189 | 182 | 186 | 147,300 | -381,700 | 106% | ▲ | 2222 | 0 | 10 | 89% | 6% |
| 20260303 | 190 | 190 | 185 | 186 | 259,200 | 127,200 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260317 | 187 | 190 | 183 | 184 | 67,100 | -36,300 | 99% | ▼ | 2228 | 0 | 6 | 92% | 5% |
| 20260312 | 187 | 189 | 183 | 184 | 58,000 | -13,600 | 98% | ▼▼ | 8888 | 0 | 9 | 88% | 5% |
| 20260313 | 182 | 184 | 181 | 181 | 40,600 | -17,400 | 98% | ▼▼▼ | 8888 | 0 | 4 | 90% | 3% |
| 20260309 | 183 | 183 | 175 | 180 | 296,800 | 230,400 | 96% | ▼ | 7777 | 0 | 8 | 86% | 2% |
| 20260304 | 181 | 183 | 171 | 176 | 529,000 | 269,800 | 95% | ▼▼▼ | 7777 | 0 | 11 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-25 | 3727 | UBS AG | 172,900 | 1% | ▼ | -13,000 |
| 2026-03-25 | 3727 | Nomura International plc | 335,300 | 2% | ▼ | -48,000 |
| 2026-03-18 | 3727 | UBS AG | 174,200 | 1% | ▼ | -1,800 |
| 2026-03-18 | 3727 | Nomura International plc | 320,700 | 1% | ▼ | |
| 2026-03-02 | 3727 | Nomura International plc | 149,200 | 1% | ▲ | 20,900 |
| 2026-03-02 | 3727 | UBS AG | 194,400 | 1% | ▼ | -17,000 |
| 2026-03-02 | 3727 | JPM Securities Japan Co Ltd. | 120,900 | 1% | ▲ | 13,800 |
| 2026-03-26 | 3727 | UBS AG | 180,000 | 1% | ▲ | 7,100 |
| 2026-03-26 | 3727 | Nomura International plc | 352,200 | 2% | ▲ | 16,900 |
| 2026-03-10 | 3727 | UBS AG | 131,100 | 1% | ▼ | -20,000 |
| 2026-03-10 | 3727 | Nomura International plc | 301,089 | 1% | ▼ | -18,300 |
| 2026-03-23 | 3727 | Nomura International plc | 383,300 | 2% | ▲ | 20,200 |
| 2026-03-06 | 3727 | UBS AG | 120,300 | 1% | ▼ | -19,000 |
| 2026-03-06 | 3727 | JPM Securities Japan Co Ltd. | 127,400 | 1% | ▲ | 29,000 |
| 2026-03-03 | 3727 | JPM Securities Japan Co Ltd. | 132,300 | 1% | ▲ | 11,400 |
| 2026-03-03 | 3727 | Nomura International plc | 197,400 | 1% | ▲ | 48,200 |
| 2026-03-19 | 3727 | UBS AG | 185,900 | 1% | ▲ | 11,700 |
| 2026-03-19 | 3727 | Nomura International plc | 363,100 | 2% | ▲ | 42,400 |
| 2026-03-16 | 3727 | Nomura International plc | 329,400 | 2% | ▲ | 10,200 |
| 2026-03-16 | 3727 | UBS AG | 171,100 | 1% | ▼ | -5,300 |
| 2026-03-05 | 3727 | JPM Securities Japan Co Ltd. | 98,400 | 0% | ▼ | |
| 2026-03-05 | 3727 | Nomura International plc | 189,700 | 1% | ▼ | -22,200 |
| 2026-03-17 | 3727 | UBS AG | 176,000 | 1% | ▲ | 4,900 |
| 2026-03-12 | 3727 | UBS AG | 153,600 | 1% | ▲ | 22,500 |
| 2026-03-12 | 3727 | Nomura International plc | 319,200 | 1% | ▲ | 18,111 |
| 2026-03-12 | 3727 | JPM Securities Japan Co Ltd. | 106,400 | 0% | ▼ | -21,000 |
| 2026-03-13 | 3727 | UBS AG | 176,400 | 1% | ▲ | 22,800 |
| 2026-03-09 | 3727 | Nomura International plc | 319,389 | 1% | ▲ | 129,689 |
| 2026-03-09 | 3727 | UBS AG | 151,100 | 1% | ▲ | 30,800 |
| 2026-03-04 | 3727 | UBS AG | 139,300 | 1% | ▼ | -55,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1,782,900 | 0 | 1,087,300 | 0 | 695,600 | 0 |
| 2026-03-06 | 1,718,400 | 0 | 1,080,000 | 0 | 638,400 | 0 |
| 2026-03-13 | 1,771,300 | 0 | 1,127,800 | 0 | 643,500 | 0 |
| 2026-03-19 | 1,746,200 | 0 | 1,074,300 | 0 | 671,900 | 0 |