[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 191 | 194 | 185 | 186 | 107,400 | -104,000 | 98% | ▼ | 2528 | 0 | 0 | 66% | 0% |
| 20250918 | 188 | 193 | 186 | 186 | 282,300 | -343,000 | 97% | ▼▼▼▼ | 8288 | 0 | 0 | 66% | 22% |
| 20250919 | 185 | 193 | 185 | 190 | 211,400 | -70,900 | 102% | ▲ | 5882 | 0 | 0 | 67% | 2% |
| 20250917 | 200 | 200 | 181 | 191 | 625,300 | -261,400 | 96% | ▼▼▼ | 8888 | 24 | 0 | 68% | 29% |
| 20250916 | 215 | 215 | 194 | 200 | 886,700 | 634,600 | 93% | ▼▼ | 7777 | 0 | 0 | 71% | 35% |
| 20250924 | 182 | 184 | 175 | 178 | 366,600 | 259,200 | 96% | ▼▼ | 7777 | 0 | 0 | 74% | 0% |
| 20250909 | 216 | 219 | 213 | 214 | 147,800 | -365,300 | 98% | ▼ | 8288 | 0 | 0 | 76% | 47% |
| 20250925 | 178 | 188 | 178 | 182 | 164,200 | -202,400 | 102% | ▲ | 2282 | 0 | 5 | 76% | 2% |
| 20250912 | 223 | 225 | 214 | 216 | 252,100 | 35,400 | 96% | ▼ | 7717 | 0 | 0 | 77% | 48% |
| 20250908 | 218 | 223 | 207 | 218 | 513,100 | 184,900 | 100% | -- | 1714 | 51 | 0 | 77% | 49% |
| 20250910 | 215 | 228 | 214 | 221 | 463,100 | 315,300 | 103% | ▲ | 1171 | 10 | 0 | 78% | 51% |
| 20251002 | 190 | 199 | 174 | 177 | 2,664,100 | -15,671,500 | 93% | ▼ | 8888 | 0 | 0 | 79% | 0% |
| 20251007 | 183 | 186 | 175 | 178 | 481,000 | -106,000 | 96% | ▼ | 8828 | 0 | 0 | 79% | 1% |
| 20250911 | 219 | 227 | 218 | 225 | 216,700 | -246,400 | 102% | ▲▲ | 8222 | 0 | 0 | 80% | 54% |
| 20250926 | 183 | 183 | 176 | 179 | 144,200 | -20,000 | 98% | ▼ | 8828 | 0 | 0 | 80% | 1% |
| 20250929 | 181 | 182 | 179 | 180 | 57,200 | -87,000 | 101% | ▲ | 8282 | 0 | 0 | 80% | 1% |
| 20251003 | 179 | 182 | 175 | 179 | 711,200 | -1,952,900 | 101% | ▲ | 8282 | 0 | 0 | 80% | 1% |
| 20250930 | 180 | 188 | 178 | 184 | 149,700 | 92,500 | 102% | ▲▲ | 1771 | 0 | 2 | 82% | 3% |
| 20251006 | 182 | 189 | 178 | 185 | 587,000 | -124,200 | 103% | ▲▲ | 2222 | 0 | 0 | 82% | 5% |
| 20251008 | 180 | 189 | 180 | 187 | 307,800 | -173,200 | 105% | ▲ | 2282 | 0 | 0 | 83% | 6% |
| 20251001 | 225 | 234 | 188 | 190 | 18,335,600 | 18,185,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 84% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 3727 | UBS AG | 297,200 | 1% | ▲ | 22,200 |
| 2025-09-09 | 3727 | UBS AG | 279,500 | 1% | ▼ | -17,700 |
| 2025-09-10 | 3727 | UBS AG | 197,800 | 1% | ▼ | -81,700 |
| 2025-09-11 | 3727 | UBS AG | 172,200 | 1% | ▼ | -25,600 |
| 2025-09-12 | 3727 | UBS AG | 206,500 | 1% | ▲ | |
| 2025-09-16 | 3727 | UBS AG | 192,500 | 1% | ▼ | -14,000 |
| 2025-09-17 | 3727 | UBS AG | 153,100 | 1% | ▼ | -39,400 |
| 2025-09-18 | 3727 | UBS AG | 99,700 | 0% | ▼ | -53,400 |
| 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 | Barclays Capital Securities Ltd | 370,511 | 2% | ▲ | |
| 2025-10-01 | 3727 | MERRILL LYNCH INTERNATIONAL | 125,014 | 1% | ▲ | |
| 2025-10-01 | 3727 | UBS AG | 143,500 | 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 |
| 2025-10-03 | 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 | 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 |
| 2025-10-01 | 3727 | Nomura International plc | 139,700 | 1% | ▲ | |
| 2025-10-02 | 3727 | Nomura International plc | 312,700 | 1% | ▲ | |
| 2025-10-03 | 3727 | Nomura International plc | 239,900 | 1% | ▼ | |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 2,160,000 | 0 | 1,081,500 | 0 | 1,078,500 | 0 |
| 2025-09-19 | 1,941,200 | 0 | 1,109,100 | 0 | 832,100 | 0 |
| 2025-09-26 | 1,953,700 | 0 | 1,126,900 | 0 | 826,800 | 0 |
| 2025-10-03 | 2,239,500 | 0 | 1,190,400 | 0 | 1,049,100 | 0 |