[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:98億円
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 |
|---|
| 20260413 | 1,749 | 1,750 | 1,731 | 1,734 | 700 | -4,300 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20260319 | 1,751 | 1,764 | 1,750 | 1,761 | 800 | -3,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260330 | 1,672 | 1,736 | 1,656 | 1,728 | 1,200 | -3,100 | 101% | ▲ | 8882 | 0 | 3 | 96% | 2% |
| 20260326 | 1,738 | 1,776 | 1,704 | 1,714 | 1,100 | -2,100 | 99% | ▼ | 2828 | 0 | 0 | 95% | 1% |
| 20260402 | 1,727 | 1,727 | 1,706 | 1,727 | 300 | -1,200 | 98% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20260409 | 1,730 | 1,731 | 1,701 | 1,725 | 1,500 | -900 | 100% | ▲▲ | 8822 | 0 | 0 | 96% | 2% |
| 20260325 | 1,709 | 1,759 | 1,709 | 1,738 | 3,200 | -600 | 102% | ▲▲ | 8222 | 0 | 0 | 96% | 3% |
| 20260407 | 1,731 | 1,731 | 1,721 | 1,721 | 700 | -500 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260401 | 1,690 | 1,767 | 1,690 | 1,767 | 1,500 | -200 | 103% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260414 | 1,725 | 1,740 | 1,716 | 1,716 | 700 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260403 | 1,730 | 1,759 | 1,730 | 1,730 | 700 | 400 | 100% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260331 | 1,688 | 1,711 | 1,666 | 1,711 | 1,700 | 500 | 99% | ▼ | 7117 | 0 | 0 | 96% | 1% |
| 20260406 | 1,734 | 1,760 | 1,725 | 1,738 | 1,200 | 500 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 3% |
| 20260324 | 1,706 | 1,785 | 1,693 | 1,704 | 3,800 | 500 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20260318 | 1,760 | 1,774 | 1,757 | 1,758 | 4,300 | 500 | 100% | ▼▼ | 7747 | 0 | 0 | 97% | 2% |
| 20260316 | 1,757 | 1,799 | 1,745 | 1,785 | 1,800 | 1,000 | 102% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20260408 | 1,719 | 1,746 | 1,719 | 1,722 | 2,400 | 1,700 | 100% | ▲ | 1771 | 0 | 0 | 96% | 2% |
| 20260317 | 1,760 | 1,785 | 1,760 | 1,762 | 3,800 | 2,000 | 99% | ▼ | 7117 | 0 | 0 | 97% | 2% |
| 20260323 | 1,734 | 1,734 | 1,656 | 1,689 | 3,300 | 2,500 | 96% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260327 | 1,704 | 1,739 | 1,704 | 1,710 | 4,300 | 3,200 | 100% | ▼▼ | 7477 | 0 | 0 | 95% | 1% |
| 20260410 | 1,701 | 1,791 | 1,701 | 1,755 | 5,000 | 3,500 | 102% | ▲▲▲ | 1471 | 0 | 0 | 98% | 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 |
|---|
| 2026-03-19 | 69,600 | 0 | 54,100 | 0 | 15,500 | 0 |
| 2026-03-27 | 66,200 | 0 | 50,600 | 0 | 15,600 | 0 |
| 2026-04-03 | 51,100 | 0 | 35,600 | 0 | 15,500 | 0 |
| 2026-04-10 | 51,700 | 0 | 35,400 | 0 | 16,300 | 0 |
EDINET