4356--応用技術-【情報・通信業】【システム開発】CADとGIS主力トランスコスモス子会社
売上高:74190-当期純利益:7160-総資産:65530-時価:9392702----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,5611,5811,5421,5812,20020101%101%275%▲▲▲101%100%98%97%106%
202503111,5601,5821,5601,5823,2001100%101%145%▲▲▲▲100%99%97%97%106%
202503121,5821,5861,5821,5869004100%100%28%▲▲▲▲▲102%100%98%97%106%
202503131,5621,5961,5621,5956,5009101%102%722%▲▲▲▲▲▲98%98%96%100%107%
202503141,5901,5951,5561,5616,300-3498%98%97%100%100%97%98%104%
202503171,5561,5791,5561,5603,100-1100%100%49%▼▼100%99%96%98%104%
202503181,5601,5651,5601,5651,6005100%100%52%100%98%95%98%104%
202503191,5611,5691,5581,5651,5000100%100%94%--100%98%95%98%104%
202503211,5611,5671,5561,5561,900-999%100%127%100%99%96%98%102%
202503241,5451,5581,5411,5414,700-1599%100%247%▼▼99%99%96%97%101%
202503251,5381,5561,5231,5296,300-1299%99%134%▼▼▼100%100%97%96%100%
202503261,5311,5431,5291,5291,2000100%100%19%--100%98%97%96%100%
202503271,5301,5421,5171,5266,400-3100%100%533%100%98%97%96%100%
202503281,5261,5471,5251,5281,7002100%100%27%100%94%97%96%100%
202503311,5281,5751,5071,5304,3002100%100%253%▲▲99%94%97%96%100%
202504011,5241,5661,5011,50312,800-2798%99%298%100%95%99%94%100%
202504021,4941,5101,4881,4912,600-1299%100%20%▼▼97%97%99%93%100%
202504031,4901,5031,4351,4426,100-4997%97%235%▼▼▼101%105%103%90%100%
202504041,4131,4431,3901,4218,000-2199%101%131%▼▼▼▼102%106%105%89%100%
202504081,3951,4621,3651,4253,5004100%102%44%101%104%105%89%100%
202504091,4011,4431,4011,4181,600-7100%101%46%100%100%102%89%100%
202504101,4501,4801,4401,4493,10031102%100%194%102%100%102%91%102%
202504111,4481,4921,4471,4833,60034102%102%116%▲▲99%101%103%93%105%
202504141,4651,5001,4541,4545,400-2998%99%150%99%101%106%93%103%
202504151,4601,4771,4481,4512,800-3100%99%52%▼▼99%100%107%93%102%
202504161,4511,4681,4431,4434,900-899%99%175%▼▼▼100%100%108%92%102%
202504171,4401,4501,4401,4461,5003100%100%31%102%101%107%92%102%
202504181,4501,4831,4461,48050034102%102%33%▲▲98%99%105%95%104%
202504211,4801,4801,4481,45011,000-3098%98%2200%99%100%108%94%102%
202504221,4501,4791,4001,44212,000-899%99%109%▼▼99%100%108%94%102%
202504231,4541,4541,4391,439800-3100%99%7%▼▼▼100%100%108%94%101%
202504241,4571,4601,4421,46040021101%100%50%99%100%111%95%103%
202504251,4601,4801,4231,4496,800-1199%99%1700%100%100%112%95%102%
202504281,4511,4841,4511,4543,3005100%100%49%99%101%111%95%103%
202504301,4601,4881,3911,44939,800-5100%99%1206%101%102%113%96%102%
202505011,4431,4591,4401,4553,3006100%101%8%100%102%114%98%103%
202505021,4441,4491,4361,445900-1099%100%27%100%104%116%97%102%
202505071,4461,4521,4341,4452,7000100%100%300%--102%107%116%97%102%
202505081,4491,4771,4451,4765,80031102%102%215%100%105%114%100%104%
202505091,4761,4781,4611,4714,400-5100%100%76%99%104%113%99%104%
202505121,4841,4841,4511,4754,4004100%99%100%102%104%113%99%103%
202505131,4841,5091,4711,50910,40034102%102%236%▲▲100%100%109%100%105%
202505141,5491,5861,5331,55414,20045103%100%137%▲▲▲100%101%109%100%108%
202505151,5381,5481,5211,5402,000-1499%100%14%100%102%110%99%107%
202505161,5331,5671,5291,5384,900-2100%100%245%▼▼100%102%109%99%107%
202505191,5401,5501,5371,5462,2008101%100%45%100%105%109%99%107%
202505201,5481,5601,5401,5452,600-1100%100%118%100%105%109%99%107%
202505211,5471,5691,5431,5522,8007100%100%108%102%105%110%100%108%
202505221,5331,5721,5331,5606,4008101%102%229%▲▲101%104%106%100%108%
202505231,5571,5801,5571,5762,10016101%101%33%▲▲▲102%102%0%100%110%
202505261,5901,6351,5801,62512,60049103%102%600%▲▲▲▲99%101%0%100%112%
202505271,6251,6251,6161,6164,300-999%99%34%100%103%0%99%112%
202505281,6201,6201,6131,6132,300-3100%100%53%▼▼100%104%0%99%112%
202505291,6151,6301,6151,6183,5005100%100%152%100%104%0%100%112%
202505301,6161,6301,6161,6172,300-1100%100%66%101%103%0%100%112%
202506021,6281,6591,6171,6495,40032102%101%235%101%99%0%100%114%
202506031,6581,6801,6581,6751,70026102%101%31%▲▲100%0%0%100%116%
202506041,6751,6851,6411,6736,200-2100%100%365%101%0%0%100%114%
202506051,6631,6841,6631,6842,00011101%101%32%98%0%0%100%114%
202506061,6841,6841,6351,6432,100-4198%98%105%%%%98%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30054,000038,000016,000
2025-05-23051,600034,500017,100
2025-05-16049,900032,700017,200
2025-05-09052,900037,600015,300
2025-05-02052,700037,500015,200
2025-04-25051,300036,600014,700
2025-04-18048,700036,700012,000
2025-04-11048,500037,000011,500
2025-04-04051,900037,900014,000
2025-03-28053,800037,400016,400
2025-03-21052,900035,800017,100
2025-03-14052,800035,800017,000
2025-03-07055,600038,300017,300
2025-02-28055,300037,800017,500
2025-02-21055,200036,500018,700
2025-02-14055,500036,100019,400
2025-02-07053,400038,900014,500
2025-01-31054,700039,700015,000
2025-01-24052,700039,400013,300
2025-01-17053,000039,500013,500
2025-01-10053,500039,400014,100
2024-12-27053,500039,400014,100
2024-12-20054,600039,500015,100
2024-12-13056,300040,400015,900
2024-12-06054,100038,600015,500
2024-11-29052,300036,300016,000
2024-11-22053,600036,700016,900
2024-11-15054,600036,700017,900
2024-11-08056,400038,500017,900
2024-11-01056,000038,300017,700
2024-10-25055,800038,200017,600
2024-10-18055,800038,400017,400
2024-10-11056,300038,400017,900
2024-10-04055,200038,100017,100
2024-09-27054,100037,800016,300
2024-09-20053,800037,600016,200
2024-09-13053,600037,400016,200
2024-09-06053,800037,300016,500
2024-08-30060,500043,900016,600
2024-08-23061,800047,000014,800
2024-08-16060,400046,700013,700
2024-08-09059,000045,100013,900
2024-08-02066,300049,000017,300
2024-07-26072,900051,000021,900
2024-07-19073,600048,500025,100
2024-07-12070,700048,700022,000
2024-07-05071,400049,200022,200
2024-06-28067,100047,700019,400
2024-06-21060,200045,700014,500
2024-06-14060,600045,900014,700
2024-06-07060,300045,300015,000
2024-05-31060,400045,300015,100
2024-05-24060,800045,400015,400
2024-05-17057,800042,400015,400
2024-05-10058,800043,300015,500
2024-05-02059,000043,500015,500
2024-04-26059,700043,500016,200
2024-04-19061,400043,800017,600
2024-04-12063,000044,000019,000
2024-04-05064,200044,200020,000
2024-03-29067,400047,500019,900
2024-03-22068,900048,900020,000
2024-03-15065,800044,600021,200
2024-03-08067,300044,400022,900
2024-03-01072,600046,600026,000
2024-02-22080,100049,500030,600
2024-02-16083,600051,100032,500
2024-02-09084,000046,600037,400
2024-02-020152,7000109,800042,900
2024-01-260147,4000102,100045,300
2024-01-190147,9000102,500045,400
2024-01-120148,8000104,500044,300

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VLCK3502025-04-14 16:03応用技術株式会社光通信株式会社変更報告書
S100V3XF3502025-01-22 15:43応用技術株式会社光通信株式会社変更報告書
S100UHA73502024-10-04 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)
S100UB2L3502024-09-04 15:28応用技術株式会社光通信株式会社変更報告書
S100U6SZ3502024-08-13 15:25応用技術株式会社光通信株式会社大量保有報告書
S100TKC53502024-06-06 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)
S100TALJ3502024-04-19 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