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 | 141 | 143 | 141 | 142 | 18,000 | 1 | 101% | 101% | 89% | ▲ | 100% | 100% | 110% | 93% | 101% |
20250311 | 141 | 141 | 135 | 141 | 107,500 | -1 | 99% | 100% | 597% | ▼ | 99% | 100% | 110% | 92% | 101% |
20250312 | 141 | 141 | 139 | 140 | 29,900 | -1 | 99% | 99% | 28% | ▼▼ | 101% | 101% | 111% | 92% | 100% |
20250313 | 140 | 142 | 140 | 142 | 16,600 | 2 | 101% | 101% | 56% | ▲ | 99% | 99% | 109% | 93% | 101% |
20250314 | 142 | 142 | 140 | 141 | 31,400 | -1 | 99% | 99% | 189% | ▼ | 101% | 101% | 111% | 92% | 101% |
20250317 | 140 | 143 | 140 | 141 | 28,600 | 0 | 100% | 101% | 91% | -- | 99% | 100% | 113% | 92% | 101% |
20250318 | 141 | 142 | 139 | 140 | 41,700 | -1 | 99% | 99% | 146% | ▼ | 101% | 108% | 117% | 95% | 100% |
20250319 | 140 | 142 | 140 | 141 | 19,100 | 1 | 101% | 101% | 46% | ▲ | 99% | 107% | 116% | 96% | 101% |
20250321 | 141 | 142 | 140 | 140 | 23,900 | -1 | 99% | 99% | 125% | ▼ | 101% | 108% | 117% | 95% | 100% |
20250324 | 140 | 143 | 140 | 141 | 29,400 | 1 | 101% | 101% | 123% | ▲ | 100% | 107% | 116% | 98% | 101% |
20250325 | 141 | 142 | 141 | 141 | 22,800 | 0 | 100% | 100% | 78% | -- | 107% | 106% | 116% | 98% | 101% |
20250326 | 141 | 191 | 141 | 151 | 3,908,900 | 10 | 107% | 107% | 17144% | ▲ | 101% | 104% | 110% | 100% | 108% |
20250327 | 149 | 160 | 147 | 150 | 554,500 | -1 | 99% | 101% | 14% | ▼ | 99% | 101% | 107% | 99% | 107% |
20250328 | 153 | 154 | 149 | 151 | 179,400 | 1 | 101% | 99% | 32% | ▲ | 97% | 102% | 109% | 100% | 108% |
20250331 | 151 | 162 | 140 | 146 | 1,614,600 | -5 | 97% | 97% | 900% | ▼ | 99% | 95% | 109% | 97% | 104% |
20250401 | 150 | 161 | 148 | 149 | 681,900 | 3 | 102% | 99% | 42% | ▲ | 103% | 94% | 109% | 99% | 106% |
20250402 | 151 | 155 | 148 | 155 | 175,100 | 6 | 104% | 103% | 26% | ▲▲ | 103% | 101% | 109% | 100% | 111% |
20250403 | 150 | 158 | 146 | 154 | 586,700 | -1 | 99% | 103% | 335% | ▼ | 93% | 99% | 107% | 99% | 110% |
20250404 | 153 | 155 | 141 | 143 | 659,700 | -11 | 93% | 93% | 112% | ▼▼ | 106% | 117% | 126% | 92% | 102% |
20250408 | 129 | 138 | 129 | 137 | 158,900 | -6 | 96% | 106% | 24% | ▼▼▼ | 106% | 115% | 119% | 88% | 100% |
20250409 | 134 | 144 | 130 | 142 | 192,000 | 5 | 104% | 106% | 121% | ▲ | 101% | 107% | 107% | 92% | 104% |
20250410 | 149 | 153 | 146 | 151 | 161,800 | 9 | 106% | 101% | 84% | ▲▲ | 101% | 110% | 106% | 97% | 110% |
20250411 | 149 | 152 | 148 | 151 | 39,200 | 0 | 100% | 101% | 24% | -- | 99% | 108% | 104% | 97% | 110% |
20250414 | 152 | 155 | 149 | 150 | 71,200 | -1 | 99% | 99% | 182% | ▼ | 101% | 105% | 103% | 97% | 109% |
20250415 | 152 | 155 | 151 | 154 | 59,200 | 4 | 103% | 101% | 83% | ▲ | 104% | 107% | 103% | 99% | 112% |
20250416 | 153 | 159 | 153 | 159 | 118,200 | 5 | 103% | 104% | 200% | ▲▲ | 104% | 103% | 99% | 100% | 116% |
20250417 | 158 | 166 | 158 | 164 | 183,800 | 5 | 103% | 104% | 155% | ▲▲▲ | 99% | 98% | 97% | 100% | 120% |
20250418 | 162 | 163 | 160 | 160 | 81,300 | -4 | 98% | 99% | 44% | ▼ | 99% | 99% | 99% | 98% | 117% |
20250421 | 160 | 162 | 156 | 159 | 78,300 | -1 | 99% | 99% | 96% | ▼▼ | 104% | 101% | 101% | 97% | 116% |
20250422 | 157 | 166 | 157 | 163 | 283,700 | 4 | 103% | 104% | 362% | ▲ | 96% | 96% | 96% | 99% | 119% |
20250423 | 165 | 165 | 157 | 159 | 120,200 | -4 | 98% | 96% | 42% | ▼ | 100% | 99% | 99% | 97% | 116% |
20250424 | 159 | 160 | 157 | 159 | 41,200 | 0 | 100% | 100% | 34% | -- | 98% | 96% | 99% | 97% | 116% |
20250425 | 160 | 160 | 156 | 157 | 53,500 | -2 | 99% | 98% | 130% | ▼ | 100% | 96% | 100% | 96% | 115% |
20250428 | 158 | 160 | 157 | 158 | 22,500 | 1 | 101% | 100% | 42% | ▲ | 99% | 95% | 99% | 96% | 115% |
20250430 | 159 | 159 | 155 | 157 | 38,400 | -1 | 99% | 99% | 171% | ▼ | 98% | 97% | 101% | 96% | 115% |
20250501 | 157 | 157 | 154 | 154 | 41,900 | -3 | 98% | 98% | 109% | ▼▼ | 96% | 98% | 101% | 94% | 112% |
20250502 | 156 | 156 | 145 | 150 | 172,500 | -4 | 97% | 96% | 412% | ▼▼▼ | 99% | 100% | 103% | 91% | 109% |
20250507 | 153 | 153 | 149 | 151 | 33,300 | 1 | 101% | 99% | 19% | ▲ | 101% | 105% | 105% | 92% | 110% |
20250508 | 150 | 153 | 149 | 151 | 36,600 | 0 | 100% | 101% | 110% | -- | 101% | 104% | 103% | 92% | 110% |
20250509 | 151 | 153 | 151 | 153 | 8,200 | 2 | 101% | 101% | 22% | ▲ | 102% | 103% | 103% | 93% | 108% |
20250512 | 150 | 153 | 149 | 153 | 43,400 | 0 | 100% | 102% | 529% | -- | 99% | 101% | 101% | 93% | 102% |
20250513 | 153 | 153 | 151 | 152 | 19,000 | -1 | 99% | 99% | 44% | ▼ | 103% | 103% | 101% | 93% | 101% |
20250514 | 153 | 158 | 152 | 157 | 71,600 | 5 | 103% | 103% | 377% | ▲ | 100% | 102% | 99% | 96% | 105% |
20250515 | 155 | 157 | 153 | 155 | 39,100 | -2 | 99% | 100% | 55% | ▼ | 99% | 101% | 99% | 95% | 103% |
20250516 | 156 | 156 | 152 | 155 | 35,000 | 0 | 100% | 99% | 90% | -- | 99% | 102% | 99% | 95% | 103% |
20250519 | 155 | 156 | 154 | 154 | 19,800 | -1 | 99% | 99% | 57% | ▼ | 103% | 100% | 100% | 94% | 103% |
20250520 | 154 | 160 | 154 | 158 | 85,600 | 4 | 103% | 103% | 432% | ▲ | 99% | 97% | 97% | 97% | 105% |
20250521 | 159 | 161 | 157 | 157 | 63,900 | -1 | 99% | 99% | 75% | ▼ | 99% | 97% | 97% | 96% | 105% |
20250522 | 159 | 162 | 158 | 158 | 81,500 | 1 | 101% | 99% | 128% | ▲ | 96% | 97% | 97% | 97% | 105% |
20250523 | 159 | 159 | 152 | 153 | 110,100 | -5 | 97% | 96% | 135% | ▼ | 101% | 101% | 0% | 96% | 102% |
20250526 | 153 | 154 | 151 | 154 | 17,900 | 1 | 101% | 101% | 16% | ▲ | 100% | 99% | 0% | 97% | 103% |
20250527 | 155 | 156 | 154 | 155 | 31,700 | 1 | 101% | 100% | 177% | ▲▲ | 99% | 99% | 0% | 98% | 103% |
20250528 | 155 | 156 | 154 | 154 | 15,000 | -1 | 99% | 99% | 47% | ▼ | 99% | 99% | 0% | 97% | 103% |
20250529 | 155 | 155 | 154 | 154 | 10,300 | 0 | 100% | 99% | 69% | -- | 100% | 99% | 0% | 97% | 103% |
20250530 | 154 | 155 | 153 | 154 | 17,800 | 0 | 100% | 100% | 173% | -- | 99% | 100% | 0% | 97% | 103% |
20250602 | 154 | 154 | 151 | 153 | 41,000 | -1 | 99% | 99% | 230% | ▼ | 101% | 101% | 0% | 97% | 102% |
20250603 | 152 | 153 | 151 | 153 | 22,500 | 0 | 100% | 101% | 55% | -- | 99% | 0% | 0% | 97% | 101% |
20250604 | 154 | 154 | 153 | 153 | 21,500 | 0 | 100% | 99% | 96% | -- | 99% | 0% | 0% | 97% | 101% |
20250605 | 152 | 153 | 151 | 151 | 11,400 | -2 | 99% | 99% | 53% | ▼ | 102% | 0% | 0% | 96% | 100% |
20250606 | 151 | 154 | 151 | 154 | 13,900 | 3 | 102% | 102% | 122% | ▲ | % | % | % | 97% | 102% |
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 | 1,375,900 | 0 | 896,500 | 0 | 479,400 |
2025-05-23 | 0 | 1,375,300 | 0 | 892,500 | 0 | 482,800 |
2025-05-16 | 0 | 1,312,800 | 0 | 810,200 | 0 | 502,600 |
2025-05-09 | 0 | 1,272,200 | 0 | 788,000 | 0 | 484,200 |
2025-05-02 | 0 | 1,283,800 | 0 | 789,100 | 0 | 494,700 |
2025-04-25 | 0 | 1,346,300 | 0 | 781,000 | 0 | 565,300 |
2025-04-18 | 0 | 1,316,200 | 0 | 786,700 | 0 | 529,500 |
2025-04-11 | 0 | 1,316,200 | 0 | 794,500 | 0 | 521,700 |
2025-04-04 | 15,000 | 1,368,600 | 15,000 | 824,300 | 0 | 544,300 |
2025-03-28 | 13,000 | 1,497,700 | 13,000 | 846,800 | 0 | 650,900 |
2025-03-21 | 0 | 1,541,300 | 0 | 857,200 | 0 | 684,100 |
2025-03-14 | 0 | 1,552,300 | 0 | 846,700 | 0 | 705,600 |
2025-03-07 | 0 | 1,570,200 | 0 | 840,700 | 0 | 729,500 |
2025-02-28 | 0 | 1,565,600 | 0 | 846,700 | 0 | 718,900 |
2025-02-21 | 0 | 1,565,200 | 0 | 841,600 | 0 | 723,600 |
2025-02-14 | 0 | 1,532,400 | 0 | 815,400 | 0 | 717,000 |
2025-02-07 | 0 | 1,521,600 | 0 | 821,100 | 0 | 700,500 |
2025-01-31 | 0 | 1,522,500 | 0 | 819,400 | 0 | 703,100 |
2025-01-24 | 0 | 1,549,100 | 0 | 807,700 | 0 | 741,400 |
2025-01-17 | 0 | 1,554,400 | 0 | 801,600 | 0 | 752,800 |
2025-01-10 | 0 | 1,549,900 | 0 | 807,500 | 0 | 742,400 |
2024-12-27 | 0 | 1,520,400 | 0 | 812,700 | 0 | 707,700 |
2024-12-20 | 0 | 1,308,600 | 0 | 612,400 | 0 | 696,200 |
2024-12-13 | 0 | 1,293,600 | 0 | 611,000 | 0 | 682,600 |
2024-12-06 | 0 | 1,494,600 | 0 | 803,000 | 0 | 691,600 |
2024-11-29 | 0 | 1,467,800 | 0 | 817,600 | 0 | 650,200 |
2024-11-22 | 0 | 1,452,000 | 0 | 830,100 | 0 | 621,900 |
2024-11-15 | 0 | 1,486,800 | 0 | 843,300 | 0 | 643,500 |
2024-11-08 | 0 | 1,555,800 | 0 | 835,800 | 0 | 720,000 |
2024-11-01 | 0 | 1,477,600 | 0 | 813,000 | 0 | 664,600 |
2024-10-25 | 0 | 1,422,100 | 0 | 796,400 | 0 | 625,700 |
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 | 2 | 2024年12月期第3四半期決算短信〔IFRS〕(連結)548K | 2024-11-13 16:33:43 |
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 |