[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:38億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 169 | 169 | 163 | 163 | 262,000 | 12,700 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251117 | 175 | 175 | 166 | 170 | 249,300 | 140,900 | 96% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251029 | 184 | 184 | 173 | 174 | 290,100 | 195,800 | 95% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251105 | 179 | 179 | 172 | 176 | 116,600 | 12,700 | 98% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20251107 | 178 | 178 | 172 | 175 | 152,100 | 130,200 | 98% | ▼ | 4717 | 0 | 0 | 93% | 1% |
| 20251030 | 175 | 178 | 174 | 176 | 108,400 | -181,700 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251031 | 176 | 178 | 175 | 177 | 72,300 | -36,100 | 101% | ▲▲ | 5222 | 0 | 0 | 94% | 2% |
| 20251106 | 176 | 178 | 175 | 178 | 21,900 | -94,700 | 101% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20251119 | 166 | 168 | 164 | 167 | 61,900 | -200,100 | 102% | ▲ | 8282 | 0 | 0 | 88% | 2% |
| 20251110 | 178 | 180 | 176 | 178 | 115,200 | -36,900 | 102% | ▲ | 2252 | 0 | 0 | 94% | 2% |
| 20251111 | 178 | 178 | 176 | 177 | 36,100 | -79,100 | 99% | ▼ | 8558 | 0 | 0 | 94% | 2% |
| 20251114 | 181 | 181 | 177 | 178 | 108,400 | 38,300 | 99% | ▼▼ | 4747 | 0 | 0 | 94% | 2% |
| 20251104 | 178 | 180 | 175 | 179 | 103,900 | 31,600 | 101% | ▲▲▲ | 1411 | 0 | 0 | 95% | 3% |
| 20251113 | 181 | 181 | 179 | 180 | 70,100 | -28,500 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20251120 | 169 | 172 | 167 | 169 | 59,300 | -2,600 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 4% |
| 20251028 | 188 | 188 | 183 | 184 | 94,300 | -72,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20251112 | 180 | 183 | 178 | 182 | 98,600 | 62,500 | 103% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251024 | 186 | 186 | 183 | 184 | 59,600 | 14,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251023 | 188 | 188 | 185 | 187 | 44,800 | -93,200 | 99% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20251027 | 184 | 191 | 184 | 189 | 166,900 | 107,300 | 103% | ▲ | 1171 | 10 | 0 | 99% | 7% |
| 20251022 | 184 | 190 | 183 | 189 | 138,000 | 22,000 | 103% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20251121 | 169 | 174 | 169 | 174 | 53,900 | -5,400 | 103% | ▲▲▲ | 2252 | 0 | 0 | 92% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-27 | 3727 | モルガン・スタンレーMUFG証券株式会社 | 142,748 | 1% | ▼ | -19,600 |
| 2025-10-29 | 3727 | モルガン・スタンレーMUFG証券株式会社 | 128,348 | 1% | ▼ | -14,400 |
| 2025-10-29 | 3727 | Barclays Capital Securities Ltd | 153,611 | 1% | ▲ | 9,200 |
| 2025-11-04 | 3727 | モルガン・スタンレーMUFG証券株式会社 | 101,248 | 0% | ▼ | -27,100 |
| 2025-11-06 | 3727 | Barclays Capital Securities Ltd | 177,511 | 1% | ▲ | 23,900 |
| 2025-11-07 | 3727 | Barclays Capital Securities Ltd | 172,311 | 1% | ▼ | -5,200 |
| 2025-11-13 | 3727 | Barclays Capital Securities Ltd | 128,764 | 1% | ▼ | -43,547 |
| 2025-11-17 | 3727 | Barclays Capital Securities Ltd | 107,264 | 0% | ▼ | -21,500 |
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 |
| 2025-10-31 | 2,006,000 | 0 | 1,183,300 | 0 | 822,700 | 0 |
| 2025-11-07 | 1,961,000 | 0 | 1,103,300 | 0 | 857,700 | 0 |
| 2025-11-14 | 1,913,600 | 0 | 1,101,400 | 0 | 812,200 | 0 |