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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 161 | 166 | 159 | 161 | 138,800 | 0 | 100% | 100% | 147% | -- | 101% | 103% | 92% | 93% | 100% |
20240726 | 160 | 163 | 160 | 161 | 41,500 | 0 | 100% | 101% | 30% | -- | 101% | 97% | 91% | 93% | 100% |
20240729 | 161 | 163 | 160 | 162 | 30,000 | 1 | 101% | 101% | 72% | ▲ | 99% | 85% | 92% | 94% | 101% |
20240730 | 162 | 163 | 160 | 161 | 28,100 | -1 | 99% | 99% | 94% | ▼ | 103% | 71% | 93% | 94% | 100% |
20240731 | 160 | 164 | 160 | 164 | 34,200 | 3 | 102% | 103% | 122% | ▲ | 97% | 83% | 93% | 96% | 102% |
20240801 | 161 | 162 | 154 | 156 | 142,800 | -8 | 95% | 97% | 418% | ▼ | 90% | 88% | 99% | 92% | 100% |
20240802 | 152 | 152 | 135 | 137 | 252,300 | -19 | 88% | 90% | 177% | ▼▼ | 84% | 102% | 118% | 81% | 100% |
20240805 | 127 | 130 | 98 | 107 | 486,400 | -30 | 78% | 84% | 193% | ▼▼▼ | 106% | 124% | 139% | 63% | 100% |
20240806 | 108 | 115 | 108 | 114 | 505,300 | 7 | 107% | 106% | 104% | ▲ | 115% | 119% | 128% | 67% | 107% |
20240807 | 117 | 134 | 116 | 134 | 364,800 | 20 | 118% | 115% | 72% | ▲▲ | 102% | 113% | 118% | 80% | 125% |
20240808 | 127 | 133 | 127 | 130 | 103,400 | -4 | 97% | 102% | 28% | ▼ | 98% | 112% | 115% | 77% | 121% |
20240809 | 131 | 131 | 126 | 129 | 79,600 | -1 | 99% | 98% | 77% | ▼▼ | 103% | 113% | 115% | 77% | 121% |
20240813 | 130 | 135 | 130 | 134 | 145,700 | 5 | 104% | 103% | 183% | ▲ | 97% | 101% | 107% | 80% | 125% |
20240814 | 143 | 143 | 133 | 139 | 256,300 | 5 | 104% | 97% | 176% | ▲▲ | 101% | 101% | 108% | 83% | 130% |
20240815 | 142 | 144 | 140 | 144 | 104,800 | 5 | 104% | 101% | 41% | ▲▲▲ | 104% | 101% | 113% | 86% | 135% |
20240816 | 142 | 149 | 142 | 147 | 119,500 | 3 | 102% | 104% | 114% | ▲▲▲▲ | 98% | 97% | 109% | 88% | 137% |
20240819 | 148 | 151 | 143 | 145 | 131,600 | -2 | 99% | 98% | 110% | ▼ | 98% | 100% | 110% | 87% | 136% |
20240820 | 147 | 147 | 144 | 144 | 39,200 | -1 | 99% | 98% | 30% | ▼▼ | 101% | 104% | 113% | 87% | 135% |
20240821 | 143 | 147 | 142 | 144 | 48,700 | 0 | 100% | 101% | 124% | -- | 99% | 105% | 113% | 88% | 135% |
20240822 | 142 | 144 | 140 | 141 | 70,800 | -3 | 98% | 99% | 145% | ▼ | 101% | 106% | 114% | 86% | 132% |
20240823 | 141 | 143 | 140 | 143 | 15,700 | 2 | 101% | 101% | 22% | ▲ | 103% | 105% | 113% | 87% | 134% |
20240826 | 143 | 147 | 143 | 147 | 50,200 | 4 | 103% | 103% | 320% | ▲▲ | 103% | 103% | 111% | 90% | 137% |
20240827 | 145 | 149 | 145 | 149 | 24,500 | 2 | 101% | 103% | 49% | ▲▲▲ | 100% | 100% | 108% | 91% | 139% |
20240828 | 149 | 150 | 147 | 149 | 40,300 | 0 | 100% | 100% | 164% | -- | 100% | 100% | 108% | 91% | 139% |
20240829 | 149 | 153 | 149 | 149 | 66,100 | 0 | 100% | 100% | 164% | -- | 98% | 93% | 100% | 96% | 139% |
20240830 | 153 | 153 | 148 | 150 | 26,800 | 1 | 101% | 98% | 41% | ▲ | 97% | 94% | 97% | 100% | 140% |
20240902 | 152 | 152 | 147 | 148 | 21,300 | -2 | 99% | 97% | 79% | ▼ | 101% | 97% | 100% | 99% | 138% |
20240903 | 148 | 151 | 148 | 149 | 49,200 | 1 | 101% | 101% | 231% | ▲ | 95% | 103% | 100% | 99% | 131% |
20240904 | 148 | 148 | 139 | 141 | 79,200 | -8 | 95% | 95% | 161% | ▼ | 103% | 111% | 106% | 94% | 109% |
20240905 | 139 | 147 | 139 | 143 | 55,600 | 2 | 101% | 103% | 70% | ▲ | 96% | 112% | 103% | 95% | 111% |
20240906 | 144 | 144 | 137 | 138 | 59,500 | -5 | 97% | 96% | 107% | ▼ | 104% | 118% | 108% | 92% | 107% |
20240909 | 137 | 147 | 136 | 143 | 96,800 | 5 | 104% | 104% | 163% | ▲ | 97% | 97% | 120% | 95% | 107% |
20240910 | 157 | 165 | 146 | 153 | 891,500 | 10 | 107% | 97% | 921% | ▲▲ | 101% | 95% | 125% | 100% | 111% |
20240911 | 153 | 162 | 146 | 154 | 440,100 | 1 | 101% | 101% | 49% | ▲▲▲ | 105% | 95% | 125% | 100% | 112% |
20240912 | 154 | 161 | 152 | 161 | 173,700 | 7 | 105% | 105% | 39% | ▲▲▲▲ | 97% | 93% | 122% | 100% | 117% |
20240913 | 158 | 159 | 153 | 153 | 113,100 | -8 | 95% | 97% | 65% | ▼ | 94% | 95% | 124% | 95% | 111% |
20240917 | 155 | 155 | 144 | 145 | 87,400 | -8 | 95% | 94% | 77% | ▼▼ | 101% | 101% | 132% | 90% | 105% |
20240918 | 145 | 148 | 145 | 146 | 35,000 | 1 | 101% | 101% | 40% | ▲ | 99% | 101% | 131% | 91% | 106% |
20240919 | 147 | 150 | 146 | 146 | 29,600 | 0 | 100% | 99% | 85% | -- | 100% | 101% | 131% | 91% | 106% |
20240920 | 147 | 148 | 145 | 147 | 52,500 | 1 | 101% | 100% | 177% | ▲ | 100% | 97% | 131% | 91% | 107% |
20240924 | 147 | 147 | 145 | 147 | 28,800 | 0 | 100% | 100% | 55% | -- | 99% | 96% | 131% | 91% | 107% |
20240925 | 147 | 148 | 145 | 146 | 30,900 | -1 | 99% | 99% | 107% | ▼ | 101% | 96% | 131% | 91% | 106% |
20240926 | 147 | 149 | 146 | 148 | 58,400 | 2 | 101% | 101% | 189% | ▲ | 97% | 95% | 112% | 92% | 107% |
20240927 | 148 | 148 | 141 | 143 | 116,000 | -5 | 97% | 97% | 199% | ▼ | 101% | 101% | 115% | 89% | 104% |
20240930 | 140 | 143 | 140 | 141 | 44,000 | -2 | 99% | 101% | 38% | ▼▼ | 100% | 99% | 113% | 88% | 102% |
20241001 | 141 | 143 | 140 | 141 | 58,800 | 0 | 100% | 100% | 134% | -- | 99% | 99% | 111% | 88% | 102% |
20241002 | 142 | 143 | 141 | 141 | 18,500 | 0 | 100% | 99% | 31% | -- | 99% | 132% | 108% | 88% | 102% |
20241003 | 143 | 143 | 141 | 141 | 18,900 | 0 | 100% | 99% | 102% | -- | 100% | 137% | 110% | 88% | 102% |
20241004 | 140 | 141 | 139 | 140 | 32,300 | -1 | 99% | 100% | 171% | ▼ | 100% | 137% | 106% | 87% | 101% |
20241007 | 140 | 141 | 140 | 140 | 15,700 | 0 | 100% | 100% | 49% | -- | 99% | 118% | 0% | 87% | 101% |
20241008 | 141 | 141 | 138 | 139 | 25,800 | -1 | 99% | 99% | 164% | ▼ | 104% | 88% | 0% | 86% | 100% |
20241009 | 182 | 189 | 175 | 189 | 5,681,900 | 50 | 136% | 104% | 22023% | ▲ | 94% | 78% | 0% | 100% | 136% |
20241010 | 204 | 207 | 175 | 192 | 7,732,100 | 3 | 102% | 94% | 136% | ▲▲ | 91% | 86% | 0% | 100% | 138% |
20241011 | 183 | 183 | 165 | 166 | 1,446,800 | -26 | 86% | 91% | 19% | ▼ | 95% | 91% | 0% | 86% | 119% |
20241015 | 170 | 171 | 161 | 161 | 565,300 | -5 | 97% | 95% | 39% | ▼▼ | 99% | 96% | 0% | 84% | 116% |
20241016 | 161 | 164 | 159 | 160 | 145,100 | -1 | 99% | 99% | 26% | ▼▼▼ | 98% | 93% | 0% | 83% | 115% |
20241017 | 160 | 162 | 149 | 157 | 404,700 | -3 | 98% | 98% | 279% | ▼▼▼▼ | 97% | 0% | 0% | 82% | 113% |
20241018 | 160 | 160 | 150 | 155 | 311,100 | -2 | 99% | 97% | 77% | ▼▼▼▼▼ | 100% | 0% | 0% | 81% | 112% |
20241021 | 154 | 157 | 153 | 154 | 121,800 | -1 | 99% | 100% | 39% | ▼▼▼▼▼▼ | 95% | 0% | 0% | 80% | 111% |
20241022 | 155 | 156 | 147 | 148 | 178,700 | -6 | 96% | 95% | 147% | ▼▼▼▼▼▼▼ | % | % | % | 77% | 106% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 0 | 1,402,600 | 0 | 790,900 | 0 | 611,700 |
2024-10-11 | 500 | 1,364,000 | 500 | 785,500 | 0 | 578,500 |
2024-10-04 | 0 | 1,373,800 | 0 | 801,300 | 0 | 572,500 |
2024-09-27 | 0 | 1,388,300 | 0 | 801,300 | 0 | 587,000 |
2024-09-20 | 0 | 1,412,700 | 0 | 770,400 | 0 | 642,300 |
2024-09-13 | 0 | 1,414,700 | 0 | 759,400 | 0 | 655,300 |
2024-09-06 | 0 | 1,457,500 | 0 | 858,200 | 0 | 599,300 |
2024-08-30 | 0 | 1,457,900 | 0 | 847,000 | 0 | 610,900 |
2024-08-23 | 0 | 1,463,200 | 0 | 835,300 | 0 | 627,900 |
2024-08-16 | 0 | 1,499,000 | 0 | 827,600 | 0 | 671,400 |
2024-08-09 | 0 | 1,651,300 | 0 | 966,500 | 0 | 684,800 |
2024-08-02 | 0 | 1,900,000 | 0 | 1,003,500 | 0 | 896,500 |
2024-07-26 | 0 | 1,891,000 | 0 | 1,011,900 | 0 | 879,100 |
2024-07-19 | 0 | 1,916,400 | 0 | 1,007,900 | 0 | 908,500 |
2024-07-12 | 0 | 1,892,300 | 0 | 999,000 | 0 | 893,300 |
2024-07-05 | 0 | 1,886,000 | 0 | 983,000 | 0 | 903,000 |
2024-06-28 | 0 | 1,871,300 | 0 | 977,600 | 0 | 893,700 |
2024-06-21 | 0 | 1,863,100 | 0 | 932,500 | 0 | 930,600 |
2024-06-14 | 0 | 1,858,500 | 0 | 919,800 | 0 | 938,700 |
2024-06-07 | 0 | 1,788,100 | 0 | 937,300 | 0 | 850,800 |
2024-05-31 | 0 | 1,914,000 | 0 | 956,800 | 0 | 957,200 |
2024-05-24 | 0 | 1,957,500 | 0 | 950,500 | 0 | 1,007,000 |
2024-05-17 | 0 | 1,981,000 | 0 | 928,500 | 0 | 1,052,500 |
2024-05-10 | 0 | 2,013,600 | 0 | 914,500 | 0 | 1,099,100 |
2024-05-02 | 0 | 1,985,400 | 0 | 969,800 | 0 | 1,015,600 |
2024-04-26 | 0 | 2,038,900 | 0 | 998,700 | 0 | 1,040,200 |
2024-04-19 | 0 | 2,018,700 | 0 | 994,400 | 0 | 1,024,300 |
2024-04-12 | 0 | 2,008,800 | 0 | 958,000 | 0 | 1,050,800 |
2024-04-05 | 0 | 1,994,900 | 0 | 937,600 | 0 | 1,057,300 |
2024-03-29 | 0 | 1,978,700 | 0 | 952,400 | 0 | 1,026,300 |
2024-03-22 | 0 | 2,052,100 | 0 | 956,900 | 0 | 1,095,200 |
2024-03-15 | 0 | 1,813,200 | 0 | 776,400 | 0 | 1,036,800 |
2024-03-08 | 0 | 1,759,300 | 0 | 700,500 | 0 | 1,058,800 |
2024-03-01 | 0 | 1,763,300 | 0 | 680,200 | 0 | 1,083,100 |
2024-02-22 | 0 | 1,755,000 | 0 | 720,800 | 0 | 1,034,200 |
2024-02-16 | 0 | 1,740,100 | 0 | 714,600 | 0 | 1,025,500 |
2024-02-09 | 0 | 1,712,700 | 0 | 693,900 | 0 | 1,018,800 |
2024-02-02 | 0 | 1,644,900 | 0 | 683,000 | 0 | 961,900 |
2024-01-26 | 0 | 1,647,300 | 0 | 686,600 | 0 | 960,700 |
2024-01-19 | 0 | 1,670,800 | 0 | 671,200 | 0 | 999,600 |
2024-01-12 | 0 | 1,645,900 | 0 | 670,500 | 0 | 975,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3727 | 1 | 株式会社アプリックス - Aplix | 2024-10-23 09:21:21 |
3727 | 2 | 自己株券買付状況報告書(2024年8月)285K | 2024-09-13 19:30:37 |
3727 | 2 | アドバイザーナビ株式会社の投資家情報メディア「上場企業経営者へのIR取材特集」に代表の倉林のインタビューが掲載されました |ニュースリリース||株式会社アプリックス | 2024-09-02 21:33:07 |
3727 | 2 | 自己株券買付状況報告書(2024年7月)284K | 2024-08-20 19:40:00 |
3727 | 2 | 半期報告書(第40期中)自2024年1月1日至2024年6月30日550K | 2024-08-20 19:39:59 |
3727 | 2 | YouTubeチャンネル「IRTV for YouTube」上で決算説明会を開催しました |ニュースリリース||株式会社アプリックス | 2024-08-20 19:36:49 |
3727 | 2 | YouTubeチャンネル「IRTV for YouTube」上で事業紹介動画を公開しました |ニュースリリース||株式会社アプリックス | 2024-07-17 12:32:05 |
3727 | 2 | Summary of Financial Results for the second quarter 201825K | 2024-06-21 13:45:16 |
3727 | 2 | Summary of Financial Results for the third quarter 201827K | 2024-06-21 13:45:15 |
3727 | 2 | Summary of Financial Results 201824K | 2024-06-21 13:45:14 |