| 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 | 1,561 | 1,581 | 1,542 | 1,581 | 2,200 | 20 | 101% | 101% | 275% | ▲▲▲ | 101% | 100% | 98% | 97% | 106% |
| 20250311 | 1,560 | 1,582 | 1,560 | 1,582 | 3,200 | 1 | 100% | 101% | 145% | ▲▲▲▲ | 100% | 99% | 97% | 97% | 106% |
| 20250312 | 1,582 | 1,586 | 1,582 | 1,586 | 900 | 4 | 100% | 100% | 28% | ▲▲▲▲▲ | 102% | 100% | 98% | 97% | 106% |
| 20250313 | 1,562 | 1,596 | 1,562 | 1,595 | 6,500 | 9 | 101% | 102% | 722% | ▲▲▲▲▲▲ | 98% | 98% | 96% | 100% | 107% |
| 20250314 | 1,590 | 1,595 | 1,556 | 1,561 | 6,300 | -34 | 98% | 98% | 97% | ▼ | 100% | 100% | 97% | 98% | 104% |
| 20250317 | 1,556 | 1,579 | 1,556 | 1,560 | 3,100 | -1 | 100% | 100% | 49% | ▼▼ | 100% | 99% | 96% | 98% | 104% |
| 20250318 | 1,560 | 1,565 | 1,560 | 1,565 | 1,600 | 5 | 100% | 100% | 52% | ▲ | 100% | 98% | 95% | 98% | 104% |
| 20250319 | 1,561 | 1,569 | 1,558 | 1,565 | 1,500 | 0 | 100% | 100% | 94% | -- | 100% | 98% | 95% | 98% | 104% |
| 20250321 | 1,561 | 1,567 | 1,556 | 1,556 | 1,900 | -9 | 99% | 100% | 127% | ▼ | 100% | 99% | 96% | 98% | 102% |
| 20250324 | 1,545 | 1,558 | 1,541 | 1,541 | 4,700 | -15 | 99% | 100% | 247% | ▼▼ | 99% | 99% | 96% | 97% | 101% |
| 20250325 | 1,538 | 1,556 | 1,523 | 1,529 | 6,300 | -12 | 99% | 99% | 134% | ▼▼▼ | 100% | 100% | 97% | 96% | 100% |
| 20250326 | 1,531 | 1,543 | 1,529 | 1,529 | 1,200 | 0 | 100% | 100% | 19% | -- | 100% | 98% | 97% | 96% | 100% |
| 20250327 | 1,530 | 1,542 | 1,517 | 1,526 | 6,400 | -3 | 100% | 100% | 533% | ▼ | 100% | 98% | 97% | 96% | 100% |
| 20250328 | 1,526 | 1,547 | 1,525 | 1,528 | 1,700 | 2 | 100% | 100% | 27% | ▲ | 100% | 94% | 97% | 96% | 100% |
| 20250331 | 1,528 | 1,575 | 1,507 | 1,530 | 4,300 | 2 | 100% | 100% | 253% | ▲▲ | 99% | 94% | 97% | 96% | 100% |
| 20250401 | 1,524 | 1,566 | 1,501 | 1,503 | 12,800 | -27 | 98% | 99% | 298% | ▼ | 100% | 95% | 99% | 94% | 100% |
| 20250402 | 1,494 | 1,510 | 1,488 | 1,491 | 2,600 | -12 | 99% | 100% | 20% | ▼▼ | 97% | 97% | 99% | 93% | 100% |
| 20250403 | 1,490 | 1,503 | 1,435 | 1,442 | 6,100 | -49 | 97% | 97% | 235% | ▼▼▼ | 101% | 105% | 103% | 90% | 100% |
| 20250404 | 1,413 | 1,443 | 1,390 | 1,421 | 8,000 | -21 | 99% | 101% | 131% | ▼▼▼▼ | 102% | 106% | 105% | 89% | 100% |
| 20250408 | 1,395 | 1,462 | 1,365 | 1,425 | 3,500 | 4 | 100% | 102% | 44% | ▲ | 101% | 104% | 105% | 89% | 100% |
| 20250409 | 1,401 | 1,443 | 1,401 | 1,418 | 1,600 | -7 | 100% | 101% | 46% | ▼ | 100% | 100% | 102% | 89% | 100% |
| 20250410 | 1,450 | 1,480 | 1,440 | 1,449 | 3,100 | 31 | 102% | 100% | 194% | ▲ | 102% | 100% | 102% | 91% | 102% |
| 20250411 | 1,448 | 1,492 | 1,447 | 1,483 | 3,600 | 34 | 102% | 102% | 116% | ▲▲ | 99% | 101% | 103% | 93% | 105% |
| 20250414 | 1,465 | 1,500 | 1,454 | 1,454 | 5,400 | -29 | 98% | 99% | 150% | ▼ | 99% | 101% | 106% | 93% | 103% |
| 20250415 | 1,460 | 1,477 | 1,448 | 1,451 | 2,800 | -3 | 100% | 99% | 52% | ▼▼ | 99% | 100% | 107% | 93% | 102% |
| 20250416 | 1,451 | 1,468 | 1,443 | 1,443 | 4,900 | -8 | 99% | 99% | 175% | ▼▼▼ | 100% | 100% | 108% | 92% | 102% |
| 20250417 | 1,440 | 1,450 | 1,440 | 1,446 | 1,500 | 3 | 100% | 100% | 31% | ▲ | 102% | 101% | 107% | 92% | 102% |
| 20250418 | 1,450 | 1,483 | 1,446 | 1,480 | 500 | 34 | 102% | 102% | 33% | ▲▲ | 98% | 99% | 105% | 95% | 104% |
| 20250421 | 1,480 | 1,480 | 1,448 | 1,450 | 11,000 | -30 | 98% | 98% | 2200% | ▼ | 99% | 100% | 108% | 94% | 102% |
| 20250422 | 1,450 | 1,479 | 1,400 | 1,442 | 12,000 | -8 | 99% | 99% | 109% | ▼▼ | 99% | 100% | 108% | 94% | 102% |
| 20250423 | 1,454 | 1,454 | 1,439 | 1,439 | 800 | -3 | 100% | 99% | 7% | ▼▼▼ | 100% | 100% | 108% | 94% | 101% |
| 20250424 | 1,457 | 1,460 | 1,442 | 1,460 | 400 | 21 | 101% | 100% | 50% | ▲ | 99% | 100% | 111% | 95% | 103% |
| 20250425 | 1,460 | 1,480 | 1,423 | 1,449 | 6,800 | -11 | 99% | 99% | 1700% | ▼ | 100% | 100% | 112% | 95% | 102% |
| 20250428 | 1,451 | 1,484 | 1,451 | 1,454 | 3,300 | 5 | 100% | 100% | 49% | ▲ | 99% | 101% | 111% | 95% | 103% |
| 20250430 | 1,460 | 1,488 | 1,391 | 1,449 | 39,800 | -5 | 100% | 99% | 1206% | ▼ | 101% | 102% | 113% | 96% | 102% |
| 20250501 | 1,443 | 1,459 | 1,440 | 1,455 | 3,300 | 6 | 100% | 101% | 8% | ▲ | 100% | 102% | 114% | 98% | 103% |
| 20250502 | 1,444 | 1,449 | 1,436 | 1,445 | 900 | -10 | 99% | 100% | 27% | ▼ | 100% | 104% | 116% | 97% | 102% |
| 20250507 | 1,446 | 1,452 | 1,434 | 1,445 | 2,700 | 0 | 100% | 100% | 300% | -- | 102% | 107% | 116% | 97% | 102% |
| 20250508 | 1,449 | 1,477 | 1,445 | 1,476 | 5,800 | 31 | 102% | 102% | 215% | ▲ | 100% | 105% | 114% | 100% | 104% |
| 20250509 | 1,476 | 1,478 | 1,461 | 1,471 | 4,400 | -5 | 100% | 100% | 76% | ▼ | 99% | 104% | 113% | 99% | 104% |
| 20250512 | 1,484 | 1,484 | 1,451 | 1,475 | 4,400 | 4 | 100% | 99% | 100% | ▲ | 102% | 104% | 113% | 99% | 103% |
| 20250513 | 1,484 | 1,509 | 1,471 | 1,509 | 10,400 | 34 | 102% | 102% | 236% | ▲▲ | 100% | 100% | 109% | 100% | 105% |
| 20250514 | 1,549 | 1,586 | 1,533 | 1,554 | 14,200 | 45 | 103% | 100% | 137% | ▲▲▲ | 100% | 101% | 109% | 100% | 108% |
| 20250515 | 1,538 | 1,548 | 1,521 | 1,540 | 2,000 | -14 | 99% | 100% | 14% | ▼ | 100% | 102% | 110% | 99% | 107% |
| 20250516 | 1,533 | 1,567 | 1,529 | 1,538 | 4,900 | -2 | 100% | 100% | 245% | ▼▼ | 100% | 102% | 109% | 99% | 107% |
| 20250519 | 1,540 | 1,550 | 1,537 | 1,546 | 2,200 | 8 | 101% | 100% | 45% | ▲ | 100% | 105% | 109% | 99% | 107% |
| 20250520 | 1,548 | 1,560 | 1,540 | 1,545 | 2,600 | -1 | 100% | 100% | 118% | ▼ | 100% | 105% | 109% | 99% | 107% |
| 20250521 | 1,547 | 1,569 | 1,543 | 1,552 | 2,800 | 7 | 100% | 100% | 108% | ▲ | 102% | 105% | 110% | 100% | 108% |
| 20250522 | 1,533 | 1,572 | 1,533 | 1,560 | 6,400 | 8 | 101% | 102% | 229% | ▲▲ | 101% | 104% | 106% | 100% | 108% |
| 20250523 | 1,557 | 1,580 | 1,557 | 1,576 | 2,100 | 16 | 101% | 101% | 33% | ▲▲▲ | 102% | 102% | 0% | 100% | 110% |
| 20250526 | 1,590 | 1,635 | 1,580 | 1,625 | 12,600 | 49 | 103% | 102% | 600% | ▲▲▲▲ | 99% | 101% | 0% | 100% | 112% |
| 20250527 | 1,625 | 1,625 | 1,616 | 1,616 | 4,300 | -9 | 99% | 99% | 34% | ▼ | 100% | 103% | 0% | 99% | 112% |
| 20250528 | 1,620 | 1,620 | 1,613 | 1,613 | 2,300 | -3 | 100% | 100% | 53% | ▼▼ | 100% | 104% | 0% | 99% | 112% |
| 20250529 | 1,615 | 1,630 | 1,615 | 1,618 | 3,500 | 5 | 100% | 100% | 152% | ▲ | 100% | 104% | 0% | 100% | 112% |
| 20250530 | 1,616 | 1,630 | 1,616 | 1,617 | 2,300 | -1 | 100% | 100% | 66% | ▼ | 101% | 103% | 0% | 100% | 112% |
| 20250602 | 1,628 | 1,659 | 1,617 | 1,649 | 5,400 | 32 | 102% | 101% | 235% | ▲ | 101% | 99% | 0% | 100% | 114% |
| 20250603 | 1,658 | 1,680 | 1,658 | 1,675 | 1,700 | 26 | 102% | 101% | 31% | ▲▲ | 100% | 0% | 0% | 100% | 116% |
| 20250604 | 1,675 | 1,685 | 1,641 | 1,673 | 6,200 | -2 | 100% | 100% | 365% | ▼ | 101% | 0% | 0% | 100% | 114% |
| 20250605 | 1,663 | 1,684 | 1,663 | 1,684 | 2,000 | 11 | 101% | 101% | 32% | ▲ | 98% | 0% | 0% | 100% | 114% |
| 20250606 | 1,684 | 1,684 | 1,635 | 1,643 | 2,100 | -41 | 98% | 98% | 105% | ▼ | % | % | % | 98% | 111% |
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 | 54,000 | 0 | 38,000 | 0 | 16,000 |
| 2025-05-23 | 0 | 51,600 | 0 | 34,500 | 0 | 17,100 |
| 2025-05-16 | 0 | 49,900 | 0 | 32,700 | 0 | 17,200 |
| 2025-05-09 | 0 | 52,900 | 0 | 37,600 | 0 | 15,300 |
| 2025-05-02 | 0 | 52,700 | 0 | 37,500 | 0 | 15,200 |
| 2025-04-25 | 0 | 51,300 | 0 | 36,600 | 0 | 14,700 |
| 2025-04-18 | 0 | 48,700 | 0 | 36,700 | 0 | 12,000 |
| 2025-04-11 | 0 | 48,500 | 0 | 37,000 | 0 | 11,500 |
| 2025-04-04 | 0 | 51,900 | 0 | 37,900 | 0 | 14,000 |
| 2025-03-28 | 0 | 53,800 | 0 | 37,400 | 0 | 16,400 |
| 2025-03-21 | 0 | 52,900 | 0 | 35,800 | 0 | 17,100 |
| 2025-03-14 | 0 | 52,800 | 0 | 35,800 | 0 | 17,000 |
| 2025-03-07 | 0 | 55,600 | 0 | 38,300 | 0 | 17,300 |
| 2025-02-28 | 0 | 55,300 | 0 | 37,800 | 0 | 17,500 |
| 2025-02-21 | 0 | 55,200 | 0 | 36,500 | 0 | 18,700 |
| 2025-02-14 | 0 | 55,500 | 0 | 36,100 | 0 | 19,400 |
| 2025-02-07 | 0 | 53,400 | 0 | 38,900 | 0 | 14,500 |
| 2025-01-31 | 0 | 54,700 | 0 | 39,700 | 0 | 15,000 |
| 2025-01-24 | 0 | 52,700 | 0 | 39,400 | 0 | 13,300 |
| 2025-01-17 | 0 | 53,000 | 0 | 39,500 | 0 | 13,500 |
| 2025-01-10 | 0 | 53,500 | 0 | 39,400 | 0 | 14,100 |
| 2024-12-27 | 0 | 53,500 | 0 | 39,400 | 0 | 14,100 |
| 2024-12-20 | 0 | 54,600 | 0 | 39,500 | 0 | 15,100 |
| 2024-12-13 | 0 | 56,300 | 0 | 40,400 | 0 | 15,900 |
| 2024-12-06 | 0 | 54,100 | 0 | 38,600 | 0 | 15,500 |
| 2024-11-29 | 0 | 52,300 | 0 | 36,300 | 0 | 16,000 |
| 2024-11-22 | 0 | 53,600 | 0 | 36,700 | 0 | 16,900 |
| 2024-11-15 | 0 | 54,600 | 0 | 36,700 | 0 | 17,900 |
| 2024-11-08 | 0 | 56,400 | 0 | 38,500 | 0 | 17,900 |
| 2024-11-01 | 0 | 56,000 | 0 | 38,300 | 0 | 17,700 |
| 2024-10-25 | 0 | 55,800 | 0 | 38,200 | 0 | 17,600 |
| 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 |
|---|---|---|---|
| 20250218 | 15:30 | 応用技術 | 支配株主等に関する事項について |
| 20250210 | 15:30 | 応用技術 | 2024年12月期 決算短信〔日本基準〕（非連結） |
| 20250210 | 15:30 | 応用技術 | 2024年12月期 決算補足資料 |
| 20241112 | 15:30 | 応用技術 | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 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 |
|---|---|---|---|---|---|
| S100VLCK | 350 | 2025-04-14 16:03 | 応用技術株式会社 | 光通信株式会社 | 変更報告書 |
| S100V3XF | 350 | 2025-01-22 15:43 | 応用技術株式会社 | 光通信株式会社 | 変更報告書 |
| 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 | 2025-06-07 16:27:43 |
| 4356 | 2 | 第42期定時株主総会決議ご通知 | 2025-03-26 21:31:15 |
| 4356 | 2 | 第42期定時株主総会招集ご通知 | 2025-02-28 13:31:06 |
| 4356 | 2 | 支配株主等に関する事項について | 2025-02-18 21:30:55 |
| 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 |