[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:96億円
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 |
|---|
| 20260224 | 1,804 | 1,823 | 1,791 | 1,801 | 8,000 | 400 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20260220 | 1,798 | 1,835 | 1,795 | 1,820 | 7,600 | 200 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260303 | 1,800 | 1,803 | 1,777 | 1,777 | 5,300 | 2,600 | 99% | ▼▼ | 7747 | 0 | 0 | 95% | 1% |
| 20260312 | 1,802 | 1,805 | 1,786 | 1,789 | 5,100 | 1,600 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260318 | 1,760 | 1,774 | 1,757 | 1,758 | 4,300 | 500 | 100% | ▼▼ | 7747 | 0 | 0 | 97% | 2% |
| 20260226 | 1,804 | 1,818 | 1,801 | 1,802 | 4,000 | 300 | 100% | ▼ | 1177 | 0 | 0 | 96% | 2% |
| 20260309 | 1,762 | 1,762 | 1,723 | 1,734 | 3,900 | 2,000 | 97% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260317 | 1,760 | 1,785 | 1,760 | 1,762 | 3,800 | 2,000 | 99% | ▼ | 7117 | 0 | 0 | 97% | 2% |
| 20260225 | 1,805 | 1,811 | 1,798 | 1,804 | 3,700 | -4,300 | 100% | ▲ | 8222 | 0 | 0 | 96% | 3% |
| 20260304 | 1,766 | 1,766 | 1,704 | 1,720 | 3,500 | -1,800 | 97% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260311 | 1,772 | 1,800 | 1,772 | 1,784 | 3,500 | 800 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20260323 | 1,734 | 1,734 | 1,656 | 1,689 | 3,300 | 2,500 | 96% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260227 | 1,799 | 1,808 | 1,798 | 1,807 | 2,800 | -1,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260302 | 1,800 | 1,810 | 1,799 | 1,800 | 2,700 | -100 | 100% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20260310 | 1,736 | 1,780 | 1,736 | 1,772 | 2,700 | -1,200 | 102% | ▲ | 2282 | 0 | 0 | 94% | 3% |
| 20260305 | 1,751 | 1,777 | 1,745 | 1,765 | 2,300 | -1,200 | 103% | ▲ | 2282 | 0 | 0 | 94% | 3% |
| 20260306 | 1,764 | 1,779 | 1,746 | 1,779 | 1,900 | -400 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260316 | 1,757 | 1,799 | 1,745 | 1,785 | 1,800 | 1,000 | 102% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20260313 | 1,778 | 1,778 | 1,757 | 1,757 | 800 | -4,300 | 98% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260319 | 1,751 | 1,764 | 1,750 | 1,761 | 800 | -3,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
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 |
|---|
| 2026-02-20 | 70,000 | 0 | 52,800 | 0 | 17,200 | 0 |
| 2026-02-27 | 67,300 | 0 | 49,900 | 0 | 17,400 | 0 |
| 2026-03-06 | 66,600 | 0 | 50,300 | 0 | 16,300 | 0 |
| 2026-03-13 | 66,300 | 0 | 50,300 | 0 | 16,000 | 0 |
EDINET