[297A]アルピコＨＤ:小売り、運輸、観光の各事業
Yahoo! 【スタンダード/小売業】 売上高:1038360 当期純利益:22920 総資産:583460 時価:169億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 229 | 229 | 227 | 228 | 42,000 | -43,600 | 100% | ▼ | 8528 | 0 | 0 | 99% | 6% |
| 20250820 | 227 | 230 | 227 | 229 | 85,600 | -45,300 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250827 | 237 | 238 | 233 | 233 | 91,000 | -84,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250801 | 218 | 222 | 217 | 222 | 100,800 | -41,500 | 101% | ▲ | 5522 | 0 | 4 | 100% | 7% |
| 20250728 | 220 | 220 | 217 | 217 | 101,800 | -129,000 | 101% | ▲ | 5222 | 0 | 20 | 99% | 4% |
| 20250730 | 216 | 219 | 215 | 219 | 103,300 | -87,800 | 101% | ▲ | 2582 | 0 | 6 | 100% | 5% |
| 20250822 | 226 | 230 | 226 | 230 | 127,400 | 85,400 | 101% | ▲ | 1771 | 0 | 5 | 100% | 7% |
| 20250815 | 222 | 224 | 222 | 223 | 128,300 | -190,400 | 100% | ▲ | 8282 | 0 | 7 | 97% | 5% |
| 20250819 | 228 | 229 | 226 | 228 | 130,900 | -168,600 | 101% | ▲▲▲ | 5222 | 0 | 0 | 99% | 8% |
| 20250731 | 217 | 222 | 217 | 219 | 142,300 | 39,000 | 100% | -- | 1114 | 0 | 5 | 100% | 5% |
| 20250812 | 224 | 225 | 222 | 223 | 169,100 | -106,800 | 100% | ▼▼▼ | 8288 | 0 | 10 | 97% | 6% |
| 20250813 | 223 | 225 | 222 | 223 | 169,300 | 200 | 100% | -- | 4474 | 0 | 9 | 97% | 6% |
| 20250826 | 238 | 239 | 234 | 237 | 175,100 | -297,900 | 100% | -- | 5225 | 0 | 0 | 100% | 10% |
| 20250804 | 219 | 224 | 218 | 221 | 186,200 | 85,400 | 100% | ▼ | 1117 | 0 | 3 | 100% | 6% |
| 20250729 | 217 | 217 | 215 | 216 | 191,100 | 89,300 | 100% | ▼ | 7777 | 0 | 7 | 99% | 4% |
| 20250828 | 236 | 239 | 236 | 238 | 214,100 | 123,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250808 | 227 | 229 | 220 | 224 | 275,900 | -891,300 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 7% |
| 20250805 | 222 | 228 | 222 | 225 | 286,500 | 100,300 | 102% | ▲ | 1111 | 0 | 14 | 100% | 8% |
| 20250818 | 222 | 229 | 221 | 226 | 299,500 | 171,200 | 101% | ▲▲ | 1741 | 10 | 6 | 98% | 7% |
| 20250814 | 223 | 225 | 220 | 222 | 318,700 | 149,400 | 100% | ▼ | 4747 | 0 | 8 | 97% | 6% |
| 20250825 | 234 | 239 | 233 | 237 | 473,000 | 345,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250806 | 227 | 236 | 225 | 230 | 755,500 | 469,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250807 | 222 | 227 | 215 | 226 | 1,167,200 | 411,700 | 98% | ▼ | 7777 | 0 | 12 | 98% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,315,300 | 0 | 612,400 | 0 | 702,900 | 0 |
| 2025-08-08 | 1,477,900 | 0 | 721,300 | 0 | 756,600 | 0 |
| 2025-08-15 | 1,516,500 | 0 | 831,800 | 0 | 684,700 | 0 |
| 2025-08-22 | 1,581,200 | 0 | 990,500 | 0 | 590,700 | 0 |