| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 98% | 96% | 100% |
| 20241008 | 1,438 | 1,449 | 1,410 | 1,425 | 6,700 | -13 | 99% | 99% | 319% | ▼▼▼▼▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20241009 | 1,425 | 1,449 | 1,401 | 1,416 | 2,000 | -9 | 99% | 99% | 30% | ▼▼▼▼▼▼▼ | 101% | 100% | 99% | 95% | 100% |
| 20241010 | 1,420 | 1,449 | 1,410 | 1,428 | 3,700 | 12 | 101% | 101% | 185% | ▲ | 99% | 98% | 98% | 97% | 101% |
| 20241011 | 1,448 | 1,448 | 1,421 | 1,434 | 2,500 | 6 | 100% | 99% | 68% | ▲▲ | 99% | 99% | 101% | 97% | 101% |
| 20241015 | 1,417 | 1,429 | 1,405 | 1,406 | 2,500 | -28 | 98% | 99% | 100% | ▼ | 101% | 101% | 102% | 96% | 100% |
| 20241016 | 1,406 | 1,429 | 1,406 | 1,414 | 1,500 | 8 | 101% | 101% | 60% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241017 | 1,412 | 1,414 | 1,408 | 1,414 | 1,200 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 102% | 96% | 101% |
| 20241018 | 1,408 | 1,409 | 1,408 | 1,409 | 300 | -5 | 100% | 100% | 25% | ▼ | 99% | 100% | 102% | 96% | 100% |
| 20241021 | 1,410 | 1,440 | 1,401 | 1,402 | 2,500 | -7 | 100% | 99% | 833% | ▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20241022 | 1,414 | 1,414 | 1,401 | 1,414 | 500 | 12 | 101% | 100% | 20% | ▲ | 101% | 100% | 102% | 96% | 101% |
| 20241023 | 1,403 | 1,414 | 1,401 | 1,414 | 900 | 0 | 100% | 101% | 180% | -- | 100% | 100% | 102% | 96% | 101% |
| 20241024 | 1,410 | 1,412 | 1,402 | 1,412 | 1,400 | -2 | 100% | 100% | 156% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20241025 | 1,412 | 1,415 | 1,400 | 1,410 | 3,100 | -2 | 100% | 100% | 221% | ▼▼ | 100% | 101% | 103% | 96% | 101% |
| 20241028 | 1,400 | 1,415 | 1,399 | 1,399 | 1,300 | -11 | 99% | 100% | 42% | ▼▼▼ | 101% | 100% | 101% | 95% | 100% |
| 20241029 | 1,400 | 1,409 | 1,398 | 1,407 | 1,200 | 8 | 101% | 101% | 92% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241030 | 1,395 | 1,405 | 1,395 | 1,405 | 1,800 | -2 | 100% | 101% | 150% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241031 | 1,405 | 1,410 | 1,401 | 1,410 | 2,400 | 5 | 100% | 100% | 133% | ▲ | 99% | 100% | 101% | 98% | 101% |
| 20241101 | 1,408 | 1,408 | 1,400 | 1,400 | 1,200 | -10 | 99% | 99% | 50% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241105 | 1,406 | 1,437 | 1,401 | 1,402 | 1,500 | 2 | 100% | 100% | 125% | ▲ | 100% | 103% | 103% | 97% | 100% |
| 20241106 | 1,398 | 1,425 | 1,395 | 1,400 | 500 | -2 | 100% | 100% | 33% | ▼ | 100% | 103% | 103% | 98% | 100% |
| 20241107 | 1,400 | 1,400 | 1,388 | 1,398 | 2,300 | -2 | 100% | 100% | 460% | ▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20241108 | 1,402 | 1,402 | 1,395 | 1,402 | 900 | 4 | 100% | 100% | 39% | ▲ | 100% | 99% | 101% | 98% | 100% |
| 20241111 | 1,426 | 1,430 | 1,413 | 1,425 | 1,900 | 23 | 102% | 100% | 211% | ▲▲ | 100% | 98% | 100% | 99% | 102% |
| 20241112 | 1,432 | 1,449 | 1,420 | 1,435 | 2,600 | 10 | 101% | 100% | 137% | ▲▲▲ | 99% | 99% | 101% | 100% | 103% |
| 20241113 | 1,420 | 1,422 | 1,381 | 1,399 | 7,000 | -36 | 97% | 99% | 269% | ▼ | 98% | 99% | 102% | 97% | 100% |
| 20241114 | 1,413 | 1,413 | 1,389 | 1,389 | 1,900 | -10 | 99% | 98% | 27% | ▼▼ | 99% | 98% | 102% | 97% | 100% |
| 20241118 | 1,415 | 1,425 | 1,403 | 1,407 | 2,900 | 18 | 101% | 99% | 153% | ▲ | 99% | 99% | 102% | 98% | 101% |
| 20241119 | 1,412 | 1,412 | 1,401 | 1,401 | 900 | -6 | 100% | 99% | 31% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20241120 | 1,396 | 1,411 | 1,392 | 1,393 | 700 | -8 | 99% | 100% | 78% | ▼▼ | 100% | 102% | 103% | 97% | 100% |
| 20241121 | 1,389 | 1,404 | 1,385 | 1,386 | 1,400 | -7 | 99% | 100% | 200% | ▼▼▼ | 100% | 101% | 103% | 97% | 100% |
| 20241122 | 1,386 | 1,399 | 1,384 | 1,384 | 900 | -2 | 100% | 100% | 64% | ▼▼▼▼ | 101% | 102% | 103% | 96% | 100% |
| 20241125 | 1,381 | 1,399 | 1,381 | 1,398 | 800 | 14 | 101% | 101% | 89% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241126 | 1,408 | 1,418 | 1,408 | 1,413 | 2,000 | 15 | 101% | 100% | 250% | ▲▲ | 99% | 100% | 101% | 98% | 102% |
| 20241127 | 1,413 | 1,413 | 1,396 | 1,396 | 3,000 | -17 | 99% | 99% | 150% | ▼ | 100% | 103% | 102% | 97% | 101% |
| 20241128 | 1,396 | 1,407 | 1,390 | 1,398 | 1,500 | 2 | 100% | 100% | 50% | ▲ | 101% | 103% | 101% | 97% | 101% |
| 20241129 | 1,402 | 1,411 | 1,402 | 1,411 | 1,900 | 13 | 101% | 101% | 127% | ▲▲ | 100% | 101% | 100% | 98% | 102% |
| 20241202 | 1,418 | 1,418 | 1,418 | 1,418 | 1,800 | 7 | 100% | 100% | 95% | ▲▲▲ | 102% | 103% | 101% | 99% | 102% |
| 20241203 | 1,388 | 1,441 | 1,388 | 1,420 | 7,000 | 2 | 100% | 102% | 389% | ▲▲▲▲ | 101% | 100% | 99% | 99% | 103% |
| 20241204 | 1,421 | 1,439 | 1,421 | 1,439 | 1,200 | 19 | 101% | 101% | 17% | ▲▲▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241205 | 1,426 | 1,435 | 1,418 | 1,420 | 3,100 | -19 | 99% | 100% | 258% | ▼ | 100% | 100% | 98% | 99% | 103% |
| 20241206 | 1,424 | 1,429 | 1,418 | 1,427 | 1,600 | 7 | 100% | 100% | 52% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241209 | 1,427 | 1,427 | 1,420 | 1,427 | 2,300 | 0 | 100% | 100% | 144% | -- | 100% | 99% | 0% | 99% | 103% |
| 20241210 | 1,430 | 1,435 | 1,419 | 1,425 | 2,700 | -2 | 100% | 100% | 117% | ▼ | 101% | 101% | 0% | 99% | 103% |
| 20241211 | 1,400 | 1,429 | 1,400 | 1,418 | 3,500 | -7 | 100% | 101% | 130% | ▼▼ | 100% | 99% | 0% | 99% | 102% |
| 20241212 | 1,418 | 1,425 | 1,417 | 1,417 | 600 | -1 | 100% | 100% | 17% | ▼▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241213 | 1,415 | 1,424 | 1,415 | 1,422 | 1,100 | 5 | 100% | 100% | 183% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241216 | 1,418 | 1,418 | 1,413 | 1,415 | 3,300 | -7 | 100% | 100% | 300% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241217 | 1,414 | 1,422 | 1,401 | 1,402 | 5,400 | -13 | 99% | 99% | 164% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 1,402 | 1,407 | 1,397 | 1,407 | 2,100 | 5 | 100% | 100% | 39% | ▲ | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 1,397 | 1,405 | 1,390 | 1,405 | 1,700 | -2 | 100% | 101% | 81% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 1,403 | 1,403 | 1,398 | 1,398 | 200 | -7 | 100% | 100% | 12% | ▼▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-22 07:25:53 |
| 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 |