| 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 | 2,918 | 2,921 | 2,873 | 2,881 | 1,900 | -56 | 98% | 99% | 158% | ▼▼ | 97% | 98% | 91% | 96% | 101% |
| 20240726 | 2,959 | 2,959 | 2,879 | 2,879 | 2,400 | -2 | 100% | 97% | 126% | ▼▼▼ | 101% | 99% | 94% | 96% | 101% |
| 20240729 | 2,879 | 2,900 | 2,879 | 2,898 | 400 | 19 | 101% | 101% | 17% | ▲ | 100% | 92% | 93% | 97% | 101% |
| 20240730 | 2,898 | 2,908 | 2,898 | 2,908 | 300 | 10 | 100% | 100% | 75% | ▲▲ | 98% | 81% | 91% | 97% | 101% |
| 20240731 | 2,958 | 2,958 | 2,850 | 2,905 | 22,600 | -3 | 100% | 98% | 7533% | ▼ | 99% | 85% | 94% | 97% | 101% |
| 20240801 | 2,875 | 2,875 | 2,780 | 2,838 | 2,600 | -67 | 98% | 99% | 12% | ▼▼ | 97% | 91% | 98% | 95% | 100% |
| 20240802 | 2,738 | 2,738 | 2,600 | 2,660 | 8,800 | -178 | 94% | 97% | 338% | ▼ | 89% | 102% | 110% | 89% | 100% |
| 20240805 | 2,510 | 2,555 | 2,235 | 2,235 | 18,200 | -425 | 84% | 89% | 207% | ▼▼ | 100% | 110% | 116% | 75% | 100% |
| 20240806 | 2,399 | 2,401 | 2,350 | 2,390 | 11,800 | 155 | 107% | 100% | 65% | ▲ | 103% | 112% | 118% | 80% | 107% |
| 20240807 | 2,371 | 2,475 | 2,362 | 2,440 | 7,200 | 50 | 102% | 103% | 61% | ▲▲ | 102% | 109% | 114% | 81% | 109% |
| 20240808 | 2,450 | 2,497 | 2,450 | 2,497 | 3,800 | 57 | 102% | 102% | 53% | ▲▲▲ | 100% | 106% | 110% | 83% | 112% |
| 20240809 | 2,547 | 2,585 | 2,494 | 2,556 | 6,400 | 59 | 102% | 100% | 168% | ▲▲▲▲ | 102% | 104% | 107% | 85% | 114% |
| 20240813 | 2,606 | 2,650 | 2,580 | 2,650 | 8,600 | 94 | 104% | 102% | 134% | ▲▲▲▲▲ | 99% | 98% | 103% | 88% | 119% |
| 20240814 | 2,700 | 2,700 | 2,652 | 2,660 | 800 | 10 | 100% | 99% | 9% | ▲▲▲▲▲▲ | 100% | 100% | 105% | 90% | 119% |
| 20240815 | 2,660 | 2,710 | 2,660 | 2,660 | 1,100 | 0 | 100% | 100% | 138% | -- | 100% | 98% | 104% | 90% | 119% |
| 20240816 | 2,695 | 2,698 | 2,659 | 2,698 | 3,600 | 38 | 101% | 100% | 327% | ▲ | 97% | 98% | 103% | 91% | 121% |
| 20240819 | 2,700 | 2,700 | 2,620 | 2,620 | 3,400 | -78 | 97% | 97% | 94% | ▼ | 99% | 98% | 105% | 88% | 117% |
| 20240820 | 2,667 | 2,670 | 2,622 | 2,650 | 1,200 | 30 | 101% | 99% | 35% | ▲ | 99% | 102% | 103% | 89% | 119% |
| 20240821 | 2,629 | 2,648 | 2,612 | 2,612 | 2,400 | -38 | 99% | 99% | 200% | ▼ | 100% | 102% | 102% | 89% | 117% |
| 20240822 | 2,639 | 2,639 | 2,633 | 2,633 | 200 | 21 | 101% | 100% | 8% | ▲ | 100% | 102% | 103% | 91% | 118% |
| 20240823 | 2,628 | 2,628 | 2,611 | 2,625 | 3,500 | -8 | 100% | 100% | 1750% | ▼ | 100% | 103% | 102% | 90% | 117% |
| 20240826 | 2,613 | 2,627 | 2,613 | 2,617 | 2,200 | -8 | 100% | 100% | 63% | ▼▼ | 102% | 106% | 102% | 90% | 117% |
| 20240827 | 2,622 | 2,670 | 2,621 | 2,669 | 2,300 | 52 | 102% | 102% | 105% | ▲ | 101% | 104% | 98% | 92% | 119% |
| 20240828 | 2,671 | 2,700 | 2,671 | 2,688 | 1,700 | 19 | 101% | 101% | 74% | ▲▲ | 99% | 104% | 98% | 93% | 120% |
| 20240829 | 2,675 | 2,675 | 2,618 | 2,649 | 2,700 | -39 | 99% | 99% | 159% | ▼ | 101% | 100% | 99% | 93% | 119% |
| 20240830 | 2,655 | 2,690 | 2,655 | 2,689 | 3,900 | 40 | 102% | 101% | 144% | ▲ | 102% | 99% | 96% | 100% | 120% |
| 20240902 | 2,729 | 2,775 | 2,713 | 2,771 | 3,500 | 82 | 103% | 102% | 90% | ▲▲ | 101% | 97% | 95% | 100% | 124% |
| 20240903 | 2,775 | 2,790 | 2,775 | 2,790 | 2,000 | 19 | 101% | 101% | 57% | ▲▲▲ | 97% | 98% | 99% | 100% | 117% |
| 20240904 | 2,725 | 2,725 | 2,639 | 2,646 | 3,300 | -144 | 95% | 97% | 165% | ▼ | 100% | 102% | 103% | 95% | 108% |
| 20240905 | 2,630 | 2,673 | 2,624 | 2,624 | 900 | -22 | 99% | 100% | 27% | ▼▼ | 102% | 98% | 102% | 94% | 105% |
| 20240906 | 2,655 | 2,705 | 2,655 | 2,704 | 500 | 80 | 103% | 102% | 56% | ▲ | 101% | 99% | 103% | 97% | 106% |
| 20240909 | 2,620 | 2,669 | 2,580 | 2,643 | 1,800 | -61 | 98% | 101% | 360% | ▼ | 101% | 98% | 102% | 95% | 101% |
| 20240910 | 2,643 | 2,674 | 2,626 | 2,673 | 900 | 30 | 101% | 101% | 50% | ▲ | 98% | 100% | 103% | 96% | 102% |
| 20240911 | 2,624 | 2,624 | 2,570 | 2,570 | 1,700 | -103 | 96% | 98% | 189% | ▼ | 99% | 100% | 103% | 92% | 100% |
| 20240912 | 2,620 | 2,620 | 2,591 | 2,591 | 1,000 | 21 | 101% | 99% | 59% | ▲ | 98% | 99% | 102% | 93% | 101% |
| 20240913 | 2,641 | 2,641 | 2,601 | 2,601 | 200 | 10 | 100% | 98% | 20% | ▲▲ | 97% | 98% | 102% | 93% | 101% |
| 20240917 | 2,651 | 2,651 | 2,555 | 2,570 | 1,800 | -31 | 99% | 97% | 900% | ▼ | 100% | 99% | 103% | 92% | 100% |
| 20240919 | 2,616 | 2,635 | 2,616 | 2,620 | 1,200 | 50 | 102% | 100% | 67% | ▲ | 99% | 100% | 103% | 94% | 102% |
| 20240920 | 2,630 | 2,630 | 2,610 | 2,610 | 700 | -10 | 100% | 99% | 58% | ▼ | 99% | 100% | 103% | 94% | 102% |
| 20240924 | 2,626 | 2,626 | 2,571 | 2,601 | 2,100 | -9 | 100% | 99% | 300% | ▼▼ | 100% | 101% | 104% | 93% | 101% |
| 20240925 | 2,601 | 2,639 | 2,601 | 2,602 | 3,500 | 1 | 100% | 100% | 167% | ▲ | 100% | 101% | 104% | 93% | 101% |
| 20240926 | 2,611 | 2,628 | 2,600 | 2,600 | 1,100 | -2 | 100% | 100% | 31% | ▼ | 101% | 101% | 104% | 93% | 101% |
| 20240927 | 2,599 | 2,625 | 2,584 | 2,624 | 700 | 24 | 101% | 101% | 64% | ▲ | 101% | 106% | 106% | 94% | 102% |
| 20240930 | 2,559 | 2,602 | 2,559 | 2,596 | 1,200 | -28 | 99% | 101% | 171% | ▼ | 101% | 104% | 104% | 93% | 101% |
| 20241001 | 2,597 | 2,634 | 2,597 | 2,633 | 2,200 | 37 | 101% | 101% | 183% | ▲ | 100% | 101% | 102% | 94% | 102% |
| 20241002 | 2,633 | 2,633 | 2,633 | 2,633 | 100 | 0 | 100% | 100% | 5% | -- | 99% | 101% | 102% | 94% | 102% |
| 20241003 | 2,647 | 2,647 | 2,610 | 2,633 | 1,900 | 0 | 100% | 99% | 1900% | -- | 103% | 103% | 102% | 94% | 102% |
| 20241004 | 2,633 | 2,700 | 2,633 | 2,700 | 1,400 | 67 | 103% | 103% | 74% | ▲ | 97% | 99% | 0% | 100% | 105% |
| 20241007 | 2,718 | 2,718 | 2,650 | 2,650 | 500 | -50 | 98% | 97% | 36% | ▼ | 99% | 102% | 0% | 98% | 103% |
| 20241008 | 2,652 | 2,652 | 2,626 | 2,626 | 500 | -24 | 99% | 99% | 100% | ▼▼ | 101% | 102% | 0% | 97% | 102% |
| 20241009 | 2,651 | 2,724 | 2,651 | 2,678 | 1,600 | 52 | 102% | 101% | 320% | ▲ | 101% | 101% | 0% | 99% | 104% |
| 20241010 | 2,678 | 2,699 | 2,652 | 2,699 | 400 | 21 | 101% | 101% | 25% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241011 | 2,699 | 2,699 | 2,699 | 2,699 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 100% | 105% |
| 20241015 | 2,697 | 2,705 | 2,696 | 2,705 | 3,700 | 6 | 100% | 100% | 1850% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241016 | 2,696 | 2,697 | 2,696 | 2,697 | 400 | -8 | 100% | 100% | 11% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20241017 | 2,697 | 2,725 | 2,685 | 2,696 | 1,600 | -1 | 100% | 100% | 400% | ▼▼ | 100% | 0% | 0% | 100% | 105% |
| 20241018 | 2,703 | 2,705 | 2,690 | 2,690 | 1,000 | -6 | 100% | 100% | 63% | ▼▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241021 | 2,689 | 2,689 | 2,681 | 2,681 | 600 | -9 | 100% | 100% | 60% | ▼▼▼▼ | % | % | % | 99% | 103% |
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 | 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 |
|---|---|---|---|
| 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
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 |