[4356]応用技術:【システム開発】CADとGIS主力トランスコスモス子会社
Yahoo!
【スタンダード/25情報･通信業】
売上高:78370
当期純利益:7250
総資産:71250
時価:103億円
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 |
|---|
| 20260130 | 1,843 | 1,843 | 1,800 | 1,807 | 12,800 | -42,800 | 97% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260213 | 1,766 | 1,775 | 1,740 | 1,759 | 8,800 | -23,600 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260217 | 1,794 | 1,819 | 1,789 | 1,789 | 4,300 | -14,500 | 99% | ▼ | 8228 | 0 | 0 | 95% | 2% |
| 20260202 | 1,815 | 1,840 | 1,800 | 1,801 | 5,100 | -7,700 | 100% | ▼▼ | 8588 | 0 | 0 | 96% | 0% |
| 20260206 | 1,800 | 1,806 | 1,792 | 1,806 | 2,900 | -5,400 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20260225 | 1,805 | 1,811 | 1,798 | 1,804 | 3,700 | -4,300 | 100% | ▲ | 8222 | 0 | 0 | 96% | 3% |
| 20260204 | 1,818 | 1,818 | 1,802 | 1,804 | 3,900 | -2,100 | 100% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260227 | 1,799 | 1,808 | 1,798 | 1,807 | 2,800 | -1,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260220 | 1,798 | 1,835 | 1,795 | 1,820 | 7,600 | 200 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260219 | 1,794 | 1,800 | 1,774 | 1,798 | 7,400 | 200 | 101% | ▲ | 7711 | 0 | 0 | 96% | 2% |
| 20260226 | 1,804 | 1,818 | 1,801 | 1,802 | 4,000 | 300 | 100% | ▼ | 1177 | 0 | 0 | 96% | 2% |
| 20260224 | 1,804 | 1,823 | 1,791 | 1,801 | 8,000 | 400 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20260203 | 1,814 | 1,814 | 1,800 | 1,801 | 6,000 | 900 | 100% | -- | 7474 | 0 | 0 | 96% | 0% |
| 20260218 | 1,789 | 1,807 | 1,782 | 1,786 | 7,200 | 2,900 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260209 | 1,837 | 1,837 | 1,804 | 1,808 | 5,800 | 2,900 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20260205 | 1,805 | 1,805 | 1,790 | 1,793 | 8,300 | 4,400 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260212 | 1,780 | 1,820 | 1,761 | 1,786 | 32,400 | 8,500 | 95% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260216 | 1,785 | 1,846 | 1,770 | 1,811 | 18,800 | 10,000 | 103% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260210 | 1,820 | 1,887 | 1,807 | 1,879 | 23,900 | 18,100 | 104% | ▲▲▲ | 1171 | 10 | 0 | 100% | 5% |
| 20260129 | 1,920 | 1,922 | 1,856 | 1,860 | 55,600 | 52,800 | 104% | ▲ | 1111 | 0 | 0 | 99% | 4% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260128 | 15:30 | 応用技術 | 通期業績予想および配当予想の修正に関するお知らせ | |
| 20260218 | 15:30 | 応用技術 | 支配株主等に関する事項について | |
| 20260218 | 15:30 | 応用技術 | 代表取締役および役員の異動に関するお知らせ | |
機関空売り
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 |
|---|
| 2026-01-30 | 84,600 | 0 | 56,400 | 0 | 28,200 | 0 |
| 2026-02-06 | 81,400 | 0 | 56,800 | 0 | 24,600 | 0 |
| 2026-02-13 | 71,400 | 0 | 54,700 | 0 | 16,700 | 0 |
| 2026-02-20 | 70,000 | 0 | 52,800 | 0 | 17,200 | 0 |
EDINET