[2163]アルトナー:【技術者派遣】機械設計、ソフトウエア開発など技術者派遣
Yahoo! 【プライム/サービス業】 売上高:111250 当期純利益:12600 総資産:66870 時価:214億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 1,946 | 1,958 | 1,945 | 1,954 | 11,800 | -13,500 | 100% | ▲▲ | 8282 | 0 | 7 | 99% | 5% |
| 20250902 | 1,969 | 1,970 | 1,958 | 1,964 | 15,300 | -5,900 | 100% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 5% |
| 20250901 | 1,954 | 1,969 | 1,954 | 1,958 | 21,200 | 9,400 | 100% | ▲▲▲ | 1111 | 41 | 6 | 100% | 5% |
| 20250903 | 1,960 | 1,972 | 1,945 | 1,960 | 25,200 | 9,900 | 100% | ▼ | 1777 | 0 | 4 | 100% | 5% |
| 20250828 | 1,956 | 1,970 | 1,944 | 1,950 | 25,300 | -5,100 | 100% | ▲ | 2222 | 0 | 8 | 99% | 5% |
| 20250904 | 1,967 | 1,970 | 1,953 | 1,970 | 26,300 | 1,100 | 101% | ▲ | 7111 | 0 | 3 | 100% | 6% |
| 20250821 | 1,946 | 1,961 | 1,942 | 1,952 | 26,600 | -30,100 | 100% | ▼ | 8888 | 0 | 13 | 100% | 5% |
| 20250827 | 1,948 | 1,960 | 1,940 | 1,949 | 30,400 | -100 | 100% | ▼▼▼ | 8888 | 0 | 9 | 99% | 5% |
| 20250826 | 1,963 | 1,979 | 1,951 | 1,951 | 30,500 | -12,700 | 100% | ▼▼ | 2888 | 0 | 10 | 99% | 5% |
| 20250918 | 2,012 | 2,030 | 1,998 | 2,018 | 32,500 | -35,600 | 100% | ▲▲▲ | 5222 | 0 | 0 | 97% | 4% |
| 20250912 | 1,990 | 1,992 | 1,972 | 1,974 | 38,700 | -2,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20250822 | 1,952 | 1,966 | 1,948 | 1,964 | 39,100 | 12,500 | 101% | ▲ | 1111 | 0 | 12 | 100% | 5% |
| 20250911 | 2,024 | 2,024 | 1,982 | 1,991 | 41,400 | -25,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250825 | 1,968 | 1,974 | 1,952 | 1,959 | 43,200 | 4,100 | 100% | ▼ | 1117 | 0 | 11 | 100% | 5% |
| 20250905 | 1,978 | 1,985 | 1,966 | 1,984 | 47,800 | 21,500 | 101% | ▲▲ | 1111 | 0 | 2 | 100% | 6% |
| 20250819 | 1,951 | 1,960 | 1,943 | 1,943 | 48,900 | -26,600 | 100% | ▼ | 2228 | 0 | 15 | 99% | 4% |
| 20250820 | 1,948 | 1,962 | 1,948 | 1,958 | 56,700 | 7,800 | 101% | ▲ | 1171 | 0 | 14 | 100% | 5% |
| 20250910 | 2,032 | 2,051 | 2,004 | 2,019 | 66,700 | -92,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250917 | 1,990 | 2,030 | 1,990 | 2,016 | 68,100 | -23,100 | 100% | ▲▲ | 2882 | 0 | 0 | 97% | 3% |
| 20250818 | 1,928 | 1,950 | 1,928 | 1,950 | 75,500 | 22,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 16 | 100% | 5% |
| 20250916 | 1,995 | 2,027 | 1,991 | 2,012 | 91,200 | 52,500 | 102% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250909 | 2,054 | 2,089 | 2,040 | 2,046 | 159,300 | -134,800 | 98% | ▼ | 2228 | 0 | 0 | 98% | 8% |
| 20250908 | 1,992 | 2,080 | 1,961 | 2,080 | 294,100 | 246,300 | 105% | ▲▲▲ | 1711 | 10 | 0 | 100% | 10% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 113,700 | 100 | 73,900 | 100 | 39,800 | 0 |
| 2025-08-29 | 104,800 | 100 | 74,100 | 100 | 30,700 | 0 |
| 2025-09-05 | 103,300 | 0 | 73,800 | 0 | 29,500 | 0 |
| 2025-09-12 | 118,400 | 100 | 87,100 | 100 | 31,300 | 0 |