| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,799 | 2,800 | 2,780 | 2,785 | 900 | 7 | 100% | 99% | 82% | ▲ | 100% | 101% | 105% | 99% | 102% |
| 20250311 | 2,777 | 2,777 | 2,715 | 2,769 | 8,800 | -16 | 99% | 100% | 978% | ▼ | 100% | 101% | 105% | 98% | 101% |
| 20250312 | 2,769 | 2,769 | 2,750 | 2,756 | 5,200 | -13 | 100% | 100% | 59% | ▼▼ | 101% | 101% | 103% | 98% | 101% |
| 20250313 | 2,754 | 2,797 | 2,754 | 2,795 | 2,100 | 39 | 101% | 101% | 40% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20250314 | 2,795 | 2,795 | 2,794 | 2,795 | 600 | 0 | 100% | 100% | 29% | -- | 99% | 104% | 100% | 99% | 102% |
| 20250317 | 2,799 | 2,799 | 2,777 | 2,780 | 1,800 | -15 | 99% | 99% | 300% | ▼ | 101% | 105% | 100% | 99% | 101% |
| 20250318 | 2,775 | 2,792 | 2,775 | 2,792 | 1,200 | 12 | 100% | 101% | 67% | ▲ | 100% | 104% | 98% | 100% | 102% |
| 20250319 | 2,800 | 2,800 | 2,780 | 2,787 | 4,500 | -5 | 100% | 100% | 375% | ▼ | 100% | 104% | 97% | 100% | 102% |
| 20250321 | 2,800 | 2,804 | 2,799 | 2,800 | 2,000 | 13 | 100% | 100% | 44% | ▲ | 103% | 103% | 97% | 100% | 102% |
| 20250324 | 2,827 | 2,899 | 2,827 | 2,899 | 4,200 | 99 | 104% | 103% | 210% | ▲▲ | 100% | 98% | 95% | 100% | 106% |
| 20250325 | 2,905 | 2,905 | 2,877 | 2,904 | 2,400 | 5 | 100% | 100% | 57% | ▲▲▲ | 99% | 97% | 96% | 100% | 106% |
| 20250326 | 2,900 | 2,918 | 2,882 | 2,885 | 2,700 | -19 | 99% | 99% | 113% | ▼ | 101% | 97% | 97% | 99% | 105% |
| 20250327 | 2,885 | 2,913 | 2,885 | 2,910 | 2,200 | 25 | 101% | 101% | 81% | ▲ | 100% | 98% | 99% | 100% | 106% |
| 20250328 | 2,849 | 2,875 | 2,849 | 2,850 | 1,800 | -60 | 98% | 100% | 82% | ▼ | 99% | 96% | 99% | 98% | 104% |
| 20250331 | 2,836 | 2,836 | 2,804 | 2,804 | 2,600 | -46 | 98% | 99% | 144% | ▼▼ | 100% | 93% | 100% | 96% | 102% |
| 20250401 | 2,811 | 2,814 | 2,806 | 2,806 | 1,100 | 2 | 100% | 100% | 42% | ▲ | 97% | 92% | 98% | 96% | 102% |
| 20250402 | 2,856 | 2,856 | 2,782 | 2,782 | 1,600 | -24 | 99% | 97% | 145% | ▼ | 99% | 97% | 102% | 96% | 101% |
| 20250403 | 2,746 | 2,749 | 2,722 | 2,730 | 7,200 | -52 | 98% | 99% | 450% | ▼▼ | 98% | 99% | 105% | 94% | 100% |
| 20250404 | 2,680 | 2,680 | 2,580 | 2,620 | 8,800 | -110 | 96% | 98% | 122% | ▼▼▼ | 104% | 108% | 111% | 90% | 100% |
| 20250408 | 2,521 | 2,671 | 2,521 | 2,626 | 7,000 | 6 | 100% | 104% | 80% | ▲ | 100% | 106% | 109% | 90% | 100% |
| 20250409 | 2,575 | 2,581 | 2,551 | 2,581 | 300 | -45 | 98% | 100% | 4% | ▼ | 98% | 101% | 104% | 89% | 100% |
| 20250410 | 2,693 | 2,693 | 2,612 | 2,650 | 2,300 | 69 | 103% | 98% | 767% | ▲ | 99% | 103% | 107% | 91% | 103% |
| 20250411 | 2,624 | 2,624 | 2,548 | 2,605 | 2,400 | -45 | 98% | 99% | 104% | ▼ | 102% | 102% | 105% | 90% | 101% |
| 20250414 | 2,655 | 2,725 | 2,655 | 2,721 | 2,100 | 116 | 104% | 102% | 88% | ▲ | 100% | 100% | 118% | 94% | 105% |
| 20250415 | 2,731 | 2,731 | 2,708 | 2,720 | 1,000 | -1 | 100% | 100% | 48% | ▼ | 99% | 102% | 119% | 93% | 105% |
| 20250416 | 2,728 | 2,728 | 2,709 | 2,709 | 600 | -11 | 100% | 99% | 60% | ▼▼ | 100% | 102% | 119% | 93% | 105% |
| 20250417 | 2,717 | 2,717 | 2,686 | 2,708 | 500 | -1 | 100% | 100% | 83% | ▼▼▼ | 100% | 103% | 119% | 93% | 105% |
| 20250418 | 2,708 | 2,720 | 2,708 | 2,720 | 300 | 12 | 100% | 100% | 60% | ▲ | 100% | 103% | 118% | 93% | 105% |
| 20250421 | 2,730 | 2,732 | 2,729 | 2,732 | 900 | 12 | 100% | 100% | 300% | ▲▲ | 101% | 103% | 118% | 94% | 106% |
| 20250422 | 2,732 | 2,770 | 2,732 | 2,770 | 2,000 | 38 | 101% | 101% | 222% | ▲▲▲ | 100% | 101% | 117% | 95% | 107% |
| 20250423 | 2,771 | 2,771 | 2,721 | 2,771 | 400 | 1 | 100% | 100% | 20% | ▲▲▲▲ | 100% | 100% | 116% | 95% | 107% |
| 20250424 | 2,800 | 2,930 | 2,756 | 2,800 | 6,100 | 29 | 101% | 100% | 1525% | ▲▲▲▲▲ | 100% | 99% | 115% | 96% | 108% |
| 20250425 | 2,804 | 2,999 | 2,790 | 2,810 | 66,000 | 10 | 100% | 100% | 1082% | ▲▲▲▲▲▲ | 98% | 99% | 115% | 99% | 109% |
| 20250428 | 2,810 | 2,812 | 2,762 | 2,765 | 2,100 | -45 | 98% | 98% | 3% | ▼ | 100% | 99% | 115% | 98% | 107% |
| 20250430 | 2,795 | 2,799 | 2,780 | 2,799 | 700 | 34 | 101% | 100% | 33% | ▲ | 101% | 102% | 121% | 100% | 108% |
| 20250501 | 2,725 | 2,785 | 2,725 | 2,743 | 1,900 | -56 | 98% | 101% | 271% | ▼ | 101% | 101% | 123% | 98% | 106% |
| 20250502 | 2,756 | 2,775 | 2,756 | 2,775 | 1,000 | 32 | 101% | 101% | 53% | ▲ | 99% | 101% | 123% | 99% | 108% |
| 20250507 | 2,760 | 2,760 | 2,728 | 2,735 | 700 | -40 | 99% | 99% | 70% | ▼ | 100% | 115% | 123% | 97% | 106% |
| 20250508 | 2,759 | 2,770 | 2,730 | 2,770 | 1,400 | 35 | 101% | 100% | 200% | ▲ | 100% | 117% | 122% | 99% | 107% |
| 20250509 | 2,770 | 2,780 | 2,750 | 2,780 | 500 | 10 | 100% | 100% | 36% | ▲▲ | 100% | 116% | 122% | 99% | 108% |
| 20250512 | 2,778 | 2,800 | 2,756 | 2,780 | 2,700 | 0 | 100% | 100% | 540% | -- | 100% | 115% | 121% | 99% | 107% |
| 20250513 | 2,790 | 2,814 | 2,790 | 2,791 | 2,000 | 11 | 100% | 100% | 74% | ▲ | 112% | 113% | 120% | 99% | 107% |
| 20250514 | 2,820 | 3,190 | 2,815 | 3,160 | 11,900 | 369 | 113% | 112% | 595% | ▲▲ | 101% | 101% | 106% | 100% | 117% |
| 20250515 | 3,195 | 3,250 | 3,065 | 3,235 | 24,900 | 75 | 102% | 101% | 209% | ▲▲▲ | 99% | 99% | 104% | 100% | 119% |
| 20250516 | 3,240 | 3,240 | 3,160 | 3,220 | 5,400 | -15 | 100% | 99% | 22% | ▼ | 98% | 100% | 106% | 100% | 119% |
| 20250519 | 3,205 | 3,235 | 3,135 | 3,155 | 5,400 | -65 | 98% | 98% | 100% | ▼▼ | 100% | 100% | 105% | 98% | 117% |
| 20250520 | 3,190 | 3,225 | 3,150 | 3,175 | 4,100 | 20 | 101% | 100% | 76% | ▲ | 102% | 101% | 106% | 98% | 117% |
| 20250521 | 3,165 | 3,220 | 3,165 | 3,220 | 500 | 45 | 101% | 102% | 12% | ▲▲ | 100% | 99% | 105% | 100% | 118% |
| 20250522 | 3,205 | 3,220 | 3,150 | 3,210 | 5,100 | -10 | 100% | 100% | 1020% | ▼ | 100% | 100% | 106% | 99% | 117% |
| 20250523 | 3,180 | 3,205 | 3,170 | 3,195 | 1,600 | -15 | 100% | 100% | 31% | ▼▼ | 99% | 102% | 0% | 99% | 117% |
| 20250526 | 3,210 | 3,210 | 3,185 | 3,185 | 1,900 | -10 | 100% | 99% | 119% | ▼▼▼ | 100% | 106% | 0% | 98% | 116% |
| 20250527 | 3,190 | 3,205 | 3,175 | 3,175 | 1,600 | -10 | 100% | 100% | 84% | ▼▼▼▼ | 99% | 107% | 0% | 98% | 116% |
| 20250528 | 3,165 | 3,180 | 3,105 | 3,120 | 4,100 | -55 | 98% | 99% | 256% | ▼▼▼▼▼ | 102% | 108% | 0% | 96% | 114% |
| 20250529 | 3,120 | 3,195 | 3,120 | 3,195 | 2,500 | 75 | 102% | 102% | 61% | ▲ | 103% | 105% | 0% | 99% | 117% |
| 20250530 | 3,195 | 3,285 | 3,195 | 3,285 | 7,500 | 90 | 103% | 103% | 300% | ▲▲ | 103% | 102% | 0% | 100% | 120% |
| 20250602 | 3,300 | 3,385 | 3,285 | 3,385 | 4,700 | 100 | 103% | 103% | 63% | ▲▲▲ | 99% | 99% | 0% | 100% | 124% |
| 20250603 | 3,385 | 3,385 | 3,315 | 3,365 | 1,200 | -20 | 99% | 99% | 26% | ▼ | 100% | 0% | 0% | 99% | 123% |
| 20250604 | 3,350 | 3,350 | 3,340 | 3,340 | 1,700 | -25 | 99% | 100% | 142% | ▼▼ | 100% | 0% | 0% | 99% | 121% |
| 20250605 | 3,350 | 3,350 | 3,330 | 3,345 | 600 | 5 | 100% | 100% | 35% | ▲ | 100% | 0% | 0% | 99% | 120% |
| 20250606 | 3,355 | 3,360 | 3,330 | 3,360 | 1,400 | 15 | 100% | 100% | 233% | ▲▲ | % | % | % | 99% | 121% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 143,400 | 0 | 127,200 | 0 | 16,200 |
| 2025-05-23 | 0 | 142,500 | 0 | 128,400 | 0 | 14,100 |
| 2025-05-16 | 0 | 141,900 | 0 | 127,800 | 0 | 14,100 |
| 2025-05-09 | 0 | 133,300 | 0 | 119,700 | 0 | 13,600 |
| 2025-05-02 | 0 | 132,900 | 0 | 119,600 | 0 | 13,300 |
| 2025-04-25 | 0 | 132,400 | 0 | 119,400 | 0 | 13,000 |
| 2025-04-18 | 0 | 131,800 | 0 | 117,900 | 0 | 13,900 |
| 2025-04-11 | 0 | 132,800 | 0 | 117,600 | 0 | 15,200 |
| 2025-04-04 | 0 | 142,600 | 0 | 128,400 | 0 | 14,200 |
| 2025-03-28 | 0 | 141,700 | 0 | 126,600 | 0 | 15,100 |
| 2025-03-21 | 0 | 144,200 | 0 | 127,800 | 0 | 16,400 |
| 2025-03-14 | 0 | 143,900 | 0 | 129,900 | 0 | 14,000 |
| 2025-03-07 | 0 | 143,700 | 0 | 130,700 | 0 | 13,000 |
| 2025-02-28 | 0 | 144,700 | 0 | 132,200 | 0 | 12,500 |
| 2025-02-21 | 0 | 143,000 | 0 | 130,300 | 0 | 12,700 |
| 2025-02-14 | 0 | 142,400 | 0 | 126,500 | 0 | 15,900 |
| 2025-02-07 | 0 | 138,300 | 0 | 122,100 | 0 | 16,200 |
| 2025-01-31 | 0 | 140,500 | 0 | 124,400 | 0 | 16,100 |
| 2025-01-24 | 0 | 140,700 | 0 | 124,300 | 0 | 16,400 |
| 2025-01-17 | 0 | 141,200 | 0 | 124,800 | 0 | 16,400 |
| 2025-01-10 | 0 | 141,300 | 0 | 124,800 | 0 | 16,500 |
| 2024-12-27 | 0 | 142,700 | 0 | 126,000 | 0 | 16,700 |
| 2024-12-20 | 0 | 143,500 | 0 | 125,800 | 0 | 17,700 |
| 2024-12-13 | 0 | 147,400 | 0 | 130,200 | 0 | 17,200 |
| 2024-12-06 | 0 | 145,400 | 0 | 127,800 | 0 | 17,600 |
| 2024-11-29 | 0 | 143,000 | 0 | 126,200 | 0 | 16,800 |
| 2024-11-22 | 0 | 143,600 | 0 | 127,300 | 0 | 16,300 |
| 2024-11-15 | 0 | 144,000 | 0 | 128,800 | 0 | 15,200 |
| 2024-11-08 | 0 | 145,300 | 0 | 128,400 | 0 | 16,900 |
| 2024-11-01 | 0 | 145,000 | 0 | 127,900 | 0 | 17,100 |
| 2024-10-25 | 0 | 144,400 | 0 | 127,300 | 0 | 17,100 |
| 2024-10-18 | 0 | 144,100 | 0 | 128,200 | 0 | 15,900 |
| 2024-10-11 | 0 | 143,100 | 0 | 128,500 | 0 | 14,600 |
| 2024-10-04 | 0 | 142,500 | 0 | 127,400 | 0 | 15,100 |
| 2024-09-27 | 0 | 141,300 | 0 | 125,700 | 0 | 15,600 |
| 2024-09-20 | 0 | 140,400 | 0 | 124,200 | 0 | 16,200 |
| 2024-09-13 | 0 | 140,800 | 0 | 124,100 | 0 | 16,700 |
| 2024-09-06 | 0 | 140,400 | 0 | 122,800 | 0 | 17,600 |
| 2024-08-30 | 0 | 136,400 | 0 | 120,100 | 0 | 16,300 |
| 2024-08-23 | 0 | 144,100 | 0 | 127,900 | 0 | 16,200 |
| 2024-08-16 | 0 | 146,700 | 0 | 130,900 | 0 | 15,800 |
| 2024-08-09 | 0 | 149,000 | 0 | 133,500 | 0 | 15,500 |
| 2024-08-02 | 0 | 153,400 | 0 | 137,900 | 0 | 15,500 |
| 2024-07-26 | 0 | 172,300 | 0 | 137,000 | 0 | 35,300 |
| 2024-07-19 | 0 | 172,400 | 0 | 136,400 | 0 | 36,000 |
| 2024-07-12 | 0 | 167,600 | 0 | 131,600 | 0 | 36,000 |
| 2024-07-05 | 0 | 162,100 | 0 | 126,000 | 0 | 36,100 |
| 2024-06-28 | 0 | 161,400 | 0 | 126,200 | 0 | 35,200 |
| 2024-06-21 | 0 | 161,200 | 0 | 127,100 | 0 | 34,100 |
| 2024-06-14 | 0 | 160,300 | 0 | 126,300 | 0 | 34,000 |
| 2024-06-07 | 0 | 160,200 | 0 | 126,500 | 0 | 33,700 |
| 2024-05-31 | 0 | 158,300 | 0 | 121,800 | 0 | 36,500 |
| 2024-05-24 | 0 | 157,700 | 0 | 120,800 | 0 | 36,900 |
| 2024-05-17 | 0 | 157,400 | 0 | 119,800 | 0 | 37,600 |
| 2024-05-10 | 0 | 155,100 | 0 | 119,400 | 0 | 35,700 |
| 2024-05-02 | 0 | 154,100 | 0 | 118,900 | 0 | 35,200 |
| 2024-04-26 | 0 | 154,200 | 0 | 118,900 | 0 | 35,300 |
| 2024-04-19 | 0 | 154,000 | 0 | 118,800 | 0 | 35,200 |
| 2024-04-12 | 0 | 155,500 | 0 | 120,600 | 0 | 34,900 |
| 2024-04-05 | 0 | 154,600 | 0 | 120,100 | 0 | 34,500 |
| 2024-03-29 | 0 | 154,600 | 0 | 119,700 | 0 | 34,900 |
| 2024-03-22 | 0 | 156,900 | 0 | 121,700 | 0 | 35,200 |
| 2024-03-15 | 0 | 181,700 | 0 | 146,700 | 0 | 35,000 |
| 2024-03-08 | 0 | 184,800 | 0 | 147,900 | 0 | 36,900 |
| 2024-03-01 | 0 | 186,100 | 0 | 149,900 | 0 | 36,200 |
| 2024-02-22 | 0 | 187,200 | 0 | 152,800 | 0 | 34,400 |
| 2024-02-16 | 0 | 187,600 | 0 | 151,500 | 0 | 36,100 |
| 2024-02-09 | 0 | 189,900 | 0 | 152,200 | 0 | 37,700 |
| 2024-02-02 | 0 | 189,400 | 0 | 152,200 | 0 | 37,200 |
| 2024-01-26 | 0 | 191,200 | 0 | 175,100 | 0 | 16,100 |
| 2024-01-19 | 0 | 188,100 | 0 | 176,500 | 0 | 11,600 |
| 2024-01-12 | 0 | 190,800 | 0 | 178,300 | 0 | 12,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:00 | アプライド | 剰余金の配当(増配)に関するお知らせ |
| 20250514 | 15:00 | アプライド | 令和7年3月期 通期連結業績予想と実績との差異及び個別業績の前期実績との差異に関するお知らせ |
| 20250514 | 15:00 | アプライド | 令和7年3月期 決算短信[日本基準](連結) |
| 20250214 | 15:00 | アプライド | 令和7年3月期 第3四半期決算短信[日本基準](連結) |
| 20241114 | 15:00 | アプライド | 剰余金の配当(中間配当)に関するお知らせ |
| 20241114 | 15:00 | アプライド | 令和7年3月期 第2四半期(中間期)決算短信[日本基準](連結) |
| 20240809 | 15:00 | アプライド | 令和7年3月期 第1四半期決算短信[日本基準](連結) |
| 20240514 | 15:00 | アプライド | 剰余金の配当に関するお知らせ |
| 20240514 | 15:00 | アプライド | 令和6年3月期 通期連結業績予想と実績との差異及び個別業績の前期実績との差異に関するお知らせ |
| 20240514 | 15:00 | アプライド | 令和6年3月期 決算短信[日本基準](連結) |
| 20240214 | 15:00 | アプライド | 令和6年3月期 第3四半期決算短信[日本基準](連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9Q9 | 350 | 2025-02-21 09:14 | アプライド株式会社 | 岡 義治 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3020 | 3 | Laboナビ | 大学研究室情報サイト | 2024-06-15 12:22:05 |
| 3020 | 3 | ＼プレミアム会員新規ご加入キャンペーン！！／ │ how's -株式会社ハウズ ポータルサイト- | 2024-06-15 07:02:20 |
| 3020 | 3 | アプライド店舗最新情報【アイテム・イベント・お知らせ】 | アプライドタイムス | 2024-06-15 07:02:19 |
| 3020 | 3 | 【 アプライド店舗限定特別キャンペーン! 】 『THE プレゼント!』 | アプライドタイムス | 2024-06-15 07:02:17 |
| 3020 | 3 | アプライド店舗最新情報【アイテム・イベント・お知らせ】 | アプライドタイムス | 2024-06-15 07:02:16 |
| 3020 | 3 | スマホがさらに便利で快適になる！【スマホ活用D-Masterパック】 | アプライドタイムス | 2024-06-14 17:55:41 |
| 3020 | 3 | 【10店舗限定開催】法人様・個人事業主様向け特別SALE『ビジネスフェア2024』6/21(金) START! | アプライドタイムス | 2024-06-14 17:55:39 |
| 3020 | 3 | おかげ様で創業48周年『アプライド大創業祭』感謝の気持ちを込めて大還元! | アプライドタイムス | 2024-06-14 17:55:38 |
| 3020 | 3 | 【 店舗直送お得情報! 】 アプライド一宮店 WEB限定情報 | アプライドタイムス | 2024-06-14 17:55:37 |
| 3020 | 3 | 【 店舗直送!】 アプライド高知店 WEB限定情報 | アプライドタイムス | 2024-06-14 17:55:35 |