| 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 | 1,598 | 1,599 | 1,585 | 1,585 | 1,300 | -13 | 99% | 99% | 325% | ▼ | 102% | 103% | 103% | 96% | 100% |
| 20240726 | 1,596 | 1,632 | 1,585 | 1,622 | 12,600 | 37 | 102% | 102% | 969% | ▲ | 101% | 100% | 101% | 98% | 102% |
| 20240729 | 1,622 | 1,634 | 1,610 | 1,634 | 4,600 | 12 | 101% | 101% | 37% | ▲▲ | 100% | 94% | 100% | 99% | 103% |
| 20240730 | 1,639 | 1,644 | 1,620 | 1,644 | 2,700 | 10 | 101% | 100% | 59% | ▲▲▲ | 100% | 92% | 100% | 100% | 104% |
| 20240731 | 1,642 | 1,642 | 1,602 | 1,639 | 2,600 | -5 | 100% | 100% | 96% | ▼ | 99% | 93% | 100% | 100% | 103% |
| 20240801 | 1,639 | 1,639 | 1,602 | 1,621 | 3,800 | -18 | 99% | 99% | 146% | ▼▼ | 97% | 96% | 103% | 99% | 102% |
| 20240802 | 1,591 | 1,591 | 1,516 | 1,546 | 6,700 | -75 | 95% | 97% | 176% | ▼▼▼ | 93% | 108% | 110% | 94% | 100% |
| 20240805 | 1,466 | 1,496 | 1,360 | 1,360 | 10,200 | -186 | 88% | 93% | 152% | ▼▼▼▼ | 112% | 118% | 118% | 83% | 100% |
| 20240806 | 1,353 | 1,522 | 1,353 | 1,516 | 8,500 | 156 | 111% | 112% | 83% | ▲ | 101% | 108% | 106% | 92% | 111% |
| 20240807 | 1,509 | 1,521 | 1,481 | 1,521 | 1,800 | 5 | 100% | 101% | 21% | ▲▲ | 103% | 109% | 106% | 93% | 112% |
| 20240808 | 1,495 | 1,537 | 1,482 | 1,534 | 2,100 | 13 | 101% | 103% | 117% | ▲▲▲ | 99% | 103% | 98% | 93% | 113% |
| 20240809 | 1,599 | 1,608 | 1,568 | 1,588 | 1,700 | 54 | 104% | 99% | 81% | ▲▲▲▲ | 99% | 102% | 97% | 97% | 117% |
| 20240813 | 1,610 | 1,620 | 1,590 | 1,600 | 2,200 | 12 | 101% | 99% | 129% | ▲▲▲▲▲ | 100% | 101% | 94% | 97% | 118% |
| 20240814 | 1,620 | 1,648 | 1,550 | 1,627 | 9,600 | 27 | 102% | 100% | 436% | ▲▲▲▲▲▲ | 100% | 101% | 95% | 99% | 120% |
| 20240815 | 1,587 | 1,644 | 1,584 | 1,592 | 7,000 | -35 | 98% | 100% | 73% | ▼ | 103% | 100% | 94% | 97% | 117% |
| 20240816 | 1,596 | 1,655 | 1,596 | 1,646 | 4,200 | 54 | 103% | 103% | 60% | ▲ | 101% | 99% | 93% | 100% | 121% |
| 20240819 | 1,622 | 1,646 | 1,593 | 1,636 | 6,100 | -10 | 99% | 101% | 145% | ▼ | 101% | 99% | 94% | 99% | 120% |
| 20240820 | 1,598 | 1,626 | 1,582 | 1,607 | 1,500 | -29 | 98% | 101% | 25% | ▼▼ | 99% | 98% | 93% | 98% | 118% |
| 20240821 | 1,607 | 1,620 | 1,584 | 1,590 | 5,800 | -17 | 99% | 99% | 387% | ▼▼▼ | 101% | 98% | 94% | 97% | 117% |
| 20240822 | 1,590 | 1,598 | 1,572 | 1,598 | 3,600 | 8 | 101% | 101% | 62% | ▲ | 99% | 95% | 94% | 97% | 118% |
| 20240823 | 1,598 | 1,599 | 1,572 | 1,583 | 900 | -15 | 99% | 99% | 25% | ▼ | 99% | 95% | 94% | 96% | 116% |
| 20240826 | 1,583 | 1,584 | 1,561 | 1,573 | 4,100 | -10 | 99% | 99% | 456% | ▼▼ | 100% | 96% | 95% | 96% | 116% |
| 20240827 | 1,568 | 1,589 | 1,564 | 1,564 | 1,800 | -9 | 99% | 100% | 44% | ▼▼▼ | 98% | 96% | 94% | 95% | 115% |
| 20240828 | 1,565 | 1,565 | 1,501 | 1,526 | 5,400 | -38 | 98% | 98% | 300% | ▼▼▼▼ | 99% | 98% | 96% | 93% | 112% |
| 20240829 | 1,523 | 1,539 | 1,492 | 1,504 | 17,300 | -22 | 99% | 99% | 320% | ▼▼▼▼▼ | 101% | 101% | 99% | 91% | 111% |
| 20240830 | 1,491 | 1,507 | 1,490 | 1,507 | 4,400 | 3 | 100% | 101% | 25% | ▲ | 99% | 99% | 98% | 92% | 111% |
| 20240902 | 1,509 | 1,548 | 1,490 | 1,501 | 13,400 | -6 | 100% | 99% | 305% | ▼ | 99% | 99% | 98% | 91% | 110% |
| 20240903 | 1,509 | 1,517 | 1,500 | 1,500 | 1,900 | -1 | 100% | 99% | 14% | ▼▼ | 101% | 101% | 99% | 91% | 100% |
| 20240904 | 1,482 | 1,499 | 1,477 | 1,499 | 3,300 | -1 | 100% | 101% | 174% | ▼▼▼ | 101% | 101% | 100% | 91% | 100% |
| 20240905 | 1,477 | 1,498 | 1,476 | 1,498 | 2,000 | -1 | 100% | 101% | 61% | ▼▼▼▼ | 100% | 98% | 98% | 91% | 100% |
| 20240906 | 1,502 | 1,510 | 1,482 | 1,500 | 2,800 | 2 | 100% | 100% | 140% | ▲ | 100% | 98% | 98% | 91% | 100% |
| 20240909 | 1,498 | 1,498 | 1,478 | 1,495 | 800 | -5 | 100% | 100% | 29% | ▼ | 99% | 96% | 98% | 91% | 100% |
| 20240910 | 1,506 | 1,506 | 1,473 | 1,488 | 2,800 | -7 | 100% | 99% | 350% | ▼▼ | 100% | 99% | 100% | 90% | 100% |
| 20240911 | 1,473 | 1,474 | 1,472 | 1,473 | 800 | -15 | 99% | 100% | 29% | ▼▼▼ | 98% | 97% | 98% | 89% | 100% |
| 20240912 | 1,502 | 1,502 | 1,468 | 1,468 | 2,600 | -5 | 100% | 98% | 325% | ▼▼▼▼ | 99% | 100% | 99% | 89% | 100% |
| 20240913 | 1,467 | 1,469 | 1,450 | 1,451 | 2,600 | -17 | 99% | 99% | 100% | ▼▼▼▼▼ | 100% | 101% | 100% | 89% | 100% |
| 20240917 | 1,451 | 1,460 | 1,440 | 1,444 | 1,800 | -7 | 100% | 100% | 69% | ▼▼▼▼▼▼ | 100% | 100% | 99% | 90% | 100% |
| 20240918 | 1,458 | 1,488 | 1,451 | 1,451 | 1,200 | 7 | 100% | 100% | 67% | ▲ | 100% | 101% | 100% | 91% | 100% |
| 20240919 | 1,441 | 1,443 | 1,441 | 1,441 | 400 | -10 | 99% | 100% | 33% | ▼ | 102% | 101% | 100% | 90% | 100% |
| 20240920 | 1,439 | 1,488 | 1,439 | 1,466 | 2,100 | 25 | 102% | 102% | 525% | ▲ | 98% | 99% | 96% | 93% | 102% |
| 20240924 | 1,489 | 1,493 | 1,457 | 1,457 | 1,700 | -9 | 99% | 98% | 81% | ▼ | 100% | 101% | 98% | 93% | 101% |
| 20240925 | 1,457 | 1,470 | 1,451 | 1,458 | 1,500 | 1 | 100% | 100% | 88% | ▲ | 100% | 100% | 98% | 93% | 101% |
| 20240926 | 1,459 | 1,461 | 1,455 | 1,455 | 1,400 | -3 | 100% | 100% | 93% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20240927 | 1,448 | 1,460 | 1,443 | 1,452 | 2,200 | -3 | 100% | 100% | 157% | ▼▼ | 101% | 99% | 97% | 96% | 101% |
| 20240930 | 1,455 | 1,489 | 1,455 | 1,472 | 6,800 | 20 | 101% | 101% | 309% | ▲ | 99% | 98% | 96% | 98% | 102% |
| 20241001 | 1,470 | 1,470 | 1,456 | 1,457 | 1,900 | -15 | 99% | 99% | 28% | ▼ | 100% | 99% | 97% | 97% | 101% |
| 20241002 | 1,451 | 1,453 | 1,439 | 1,450 | 3,900 | -7 | 100% | 100% | 205% | ▼▼ | 100% | 98% | 98% | 97% | 101% |
| 20241003 | 1,450 | 1,451 | 1,421 | 1,445 | 4,400 | -5 | 100% | 100% | 113% | ▼▼▼ | 100% | 98% | 98% | 96% | 100% |
| 20241004 | 1,450 | 1,453 | 1,434 | 1,444 | 1,100 | -1 | 100% | 100% | 25% | ▼▼▼▼ | 99% | 99% | 98% | 96% | 100% |
| 20241007 | 1,450 | 1,450 | 1,431 | 1,438 | 2,100 | -6 | 100% | 99% | 191% | ▼▼▼▼▼ | 99% | 100% | 0% | 96% | 100% |
| 20241008 | 1,438 | 1,449 | 1,410 | 1,425 | 6,700 | -13 | 99% | 99% | 319% | ▼▼▼▼▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241009 | 1,425 | 1,449 | 1,401 | 1,416 | 2,000 | -9 | 99% | 99% | 30% | ▼▼▼▼▼▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20241010 | 1,420 | 1,449 | 1,410 | 1,428 | 3,700 | 12 | 101% | 101% | 185% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241011 | 1,448 | 1,448 | 1,421 | 1,434 | 2,500 | 6 | 100% | 99% | 68% | ▲▲ | 99% | 99% | 0% | 97% | 101% |
| 20241015 | 1,417 | 1,429 | 1,405 | 1,406 | 2,500 | -28 | 98% | 99% | 100% | ▼ | 101% | 101% | 0% | 96% | 100% |
| 20241016 | 1,406 | 1,429 | 1,406 | 1,414 | 1,500 | 8 | 101% | 101% | 60% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241017 | 1,412 | 1,414 | 1,408 | 1,414 | 1,200 | 0 | 100% | 100% | 80% | -- | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 1,408 | 1,409 | 1,408 | 1,409 | 300 | -5 | 100% | 100% | 25% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 1,410 | 1,440 | 1,401 | 1,402 | 2,500 | -7 | 100% | 99% | 833% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 1,414 | 1,414 | 1,401 | 1,414 | 500 | 12 | 101% | 100% | 20% | ▲ | % | % | % | 96% | 101% |
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 | 55,800 | 0 | 38,400 | 0 | 17,400 |
| 2024-10-11 | 0 | 56,300 | 0 | 38,400 | 0 | 17,900 |
| 2024-10-04 | 0 | 55,200 | 0 | 38,100 | 0 | 17,100 |
| 2024-09-27 | 0 | 54,100 | 0 | 37,800 | 0 | 16,300 |
| 2024-09-20 | 0 | 53,800 | 0 | 37,600 | 0 | 16,200 |
| 2024-09-13 | 0 | 53,600 | 0 | 37,400 | 0 | 16,200 |
| 2024-09-06 | 0 | 53,800 | 0 | 37,300 | 0 | 16,500 |
| 2024-08-30 | 0 | 60,500 | 0 | 43,900 | 0 | 16,600 |
| 2024-08-23 | 0 | 61,800 | 0 | 47,000 | 0 | 14,800 |
| 2024-08-16 | 0 | 60,400 | 0 | 46,700 | 0 | 13,700 |
| 2024-08-09 | 0 | 59,000 | 0 | 45,100 | 0 | 13,900 |
| 2024-08-02 | 0 | 66,300 | 0 | 49,000 | 0 | 17,300 |
| 2024-07-26 | 0 | 72,900 | 0 | 51,000 | 0 | 21,900 |
| 2024-07-19 | 0 | 73,600 | 0 | 48,500 | 0 | 25,100 |
| 2024-07-12 | 0 | 70,700 | 0 | 48,700 | 0 | 22,000 |
| 2024-07-05 | 0 | 71,400 | 0 | 49,200 | 0 | 22,200 |
| 2024-06-28 | 0 | 67,100 | 0 | 47,700 | 0 | 19,400 |
| 2024-06-21 | 0 | 60,200 | 0 | 45,700 | 0 | 14,500 |
| 2024-06-14 | 0 | 60,600 | 0 | 45,900 | 0 | 14,700 |
| 2024-06-07 | 0 | 60,300 | 0 | 45,300 | 0 | 15,000 |
| 2024-05-31 | 0 | 60,400 | 0 | 45,300 | 0 | 15,100 |
| 2024-05-24 | 0 | 60,800 | 0 | 45,400 | 0 | 15,400 |
| 2024-05-17 | 0 | 57,800 | 0 | 42,400 | 0 | 15,400 |
| 2024-05-10 | 0 | 58,800 | 0 | 43,300 | 0 | 15,500 |
| 2024-05-02 | 0 | 59,000 | 0 | 43,500 | 0 | 15,500 |
| 2024-04-26 | 0 | 59,700 | 0 | 43,500 | 0 | 16,200 |
| 2024-04-19 | 0 | 61,400 | 0 | 43,800 | 0 | 17,600 |
| 2024-04-12 | 0 | 63,000 | 0 | 44,000 | 0 | 19,000 |
| 2024-04-05 | 0 | 64,200 | 0 | 44,200 | 0 | 20,000 |
| 2024-03-29 | 0 | 67,400 | 0 | 47,500 | 0 | 19,900 |
| 2024-03-22 | 0 | 68,900 | 0 | 48,900 | 0 | 20,000 |
| 2024-03-15 | 0 | 65,800 | 0 | 44,600 | 0 | 21,200 |
| 2024-03-08 | 0 | 67,300 | 0 | 44,400 | 0 | 22,900 |
| 2024-03-01 | 0 | 72,600 | 0 | 46,600 | 0 | 26,000 |
| 2024-02-22 | 0 | 80,100 | 0 | 49,500 | 0 | 30,600 |
| 2024-02-16 | 0 | 83,600 | 0 | 51,100 | 0 | 32,500 |
| 2024-02-09 | 0 | 84,000 | 0 | 46,600 | 0 | 37,400 |
| 2024-02-02 | 0 | 152,700 | 0 | 109,800 | 0 | 42,900 |
| 2024-01-26 | 0 | 147,400 | 0 | 102,100 | 0 | 45,300 |
| 2024-01-19 | 0 | 147,900 | 0 | 102,500 | 0 | 45,400 |
| 2024-01-12 | 0 | 148,800 | 0 | 104,500 | 0 | 44,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 15:30 | 応用技術 | 代表取締役の異動に関するお知らせ |
| 20240814 | 15:30 | 応用技術 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240814 | 15:30 | 応用技術 | 2024年12月期 第２四半期（中間期）決算補足資料 |
| 20240513 | 15:30 | 応用技術 | 2024年12月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240216 | 15:30 | 応用技術 | 支配株主等に関する事項について |
| 20240208 | 15:30 | 応用技術 | 2023年12月期 決算短信〔日本基準〕（非連結） |
| 20240208 | 15:30 | 応用技術 | 2023年12月期 決算補足資料 |
| 20240208 | 15:30 | 応用技術 | 新中期経営計画「OGI GrowUp2028」の策定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHA7 | 350 | 2024-10-04 13:02 | 応用技術株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100UB2L | 350 | 2024-09-04 15:28 | 応用技術株式会社 | 光通信株式会社 | 変更報告書 |
| S100U6SZ | 350 | 2024-08-13 15:25 | 応用技術株式会社 | 光通信株式会社 | 大量保有報告書 |
| S100TKC5 | 350 | 2024-06-06 15:11 | 応用技術株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TALJ | 350 | 2024-04-19 14:23 | 応用技術株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4356 | 1 | 応用技術ホームページ｜応用技術株式会社 - Create the Future | 2024-10-22 21:27:47 |
| 4356 | 2 | 株価情報 - 応用技術株式会社 | 2024-06-19 12:05:47 |
| 4356 | 2 | 電子公告 - 応用技術株式会社 | 2024-06-14 19:01:18 |
| 4356 | 2 | 株式情報 - 応用技術株式会社 | 2024-06-14 19:01:16 |
| 4356 | 2 | FAQ - 応用技術株式会社 | 2024-06-14 19:01:15 |
| 4356 | 2 | 業績推移 - 応用技術株式会社 | 2024-06-14 19:01:14 |
| 4356 | 2 | トップメッセージ - 応用技術株式会社 | 2024-06-14 19:01:12 |
| 4356 | 2 | IRライブラリ - 応用技術株式会社 | 2024-06-14 16:53:42 |
| 4356 | 2 | IRカレンダー - 応用技術株式会社 | 2024-06-14 16:53:40 |
| 4356 | 2 | IR情報 - 応用技術株式会社 | 2024-06-14 16:53:39 |