[3028]アルペン:【スポーツ専門店】スポーツ専門店最大手、スポーツ用品店、ゴルフ用品店を全国展開
Yahoo! 【プライム/27小売業】 売上高:2529360 当期純利益:17330 総資産:2018840 時価:852億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 2,325 | 2,330 | 2,301 | 2,303 | 428,300 | -134,700 | 96% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251230 | 2,306 | 2,321 | 2,300 | 2,301 | 103,200 | -325,100 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260105 | 2,301 | 2,310 | 2,276 | 2,297 | 129,600 | 26,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20260106 | 2,297 | 2,302 | 2,271 | 2,271 | 130,100 | 500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260107 | 2,271 | 2,283 | 2,266 | 2,271 | 107,500 | -22,600 | 100% | -- | 8885 | 0 | 0 | 95% | 0% |
| 20260108 | 2,270 | 2,274 | 2,250 | 2,250 | 153,000 | 45,500 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260109 | 2,255 | 2,263 | 2,237 | 2,240 | 142,000 | -11,000 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260113 | 2,250 | 2,254 | 2,233 | 2,235 | 128,600 | -13,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260114 | 2,230 | 2,242 | 2,227 | 2,238 | 150,400 | 21,800 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
| 20260115 | 2,236 | 2,255 | 2,229 | 2,244 | 145,900 | -4,500 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 0% |
| 20260116 | 2,240 | 2,240 | 2,229 | 2,240 | 106,100 | -39,800 | 100% | ▼ | 8528 | 51 | 0 | 94% | 0% |
| 20260119 | 2,234 | 2,251 | 2,222 | 2,247 | 122,800 | 16,700 | 100% | ▲ | 1771 | 0 | 0 | 94% | 1% |
| 20260120 | 2,250 | 2,260 | 2,238 | 2,255 | 97,500 | -25,300 | 100% | ▲▲ | 2222 | 51 | 0 | 94% | 1% |
| 20260121 | 2,255 | 2,255 | 2,223 | 2,227 | 121,400 | 23,900 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260122 | 2,228 | 2,243 | 2,227 | 2,234 | 89,700 | -31,700 | 100% | ▲ | 8282 | 51 | 0 | 93% | 0% |
| 20260123 | 2,235 | 2,248 | 2,230 | 2,244 | 90,200 | 500 | 100% | ▲▲ | 1111 | 51 | 0 | 94% | 1% |
| 20260126 | 2,236 | 2,236 | 2,206 | 2,206 | 203,000 | 112,800 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260127 | 2,201 | 2,202 | 2,182 | 2,192 | 196,200 | -6,800 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3028 | JPM Securities Japan Co Ltd. | 201,941 | 1% | ▲ | |
| 2026-01-20 | 3028 | GOLDMAN SACHS INTERNATIONAL | 351,207 | 1% | ▲ | 28,900 |
| 2026-01-14 | 3028 | GOLDMAN SACHS INTERNATIONAL | 322,307 | 1% | ▲ | 46,800 |
| 2025-12-30 | 3028 | GOLDMAN SACHS INTERNATIONAL | 275,507 | 1% | ▲ | 9,130 |
| 2025-12-29 | 3028 | GOLDMAN SACHS INTERNATIONAL | 266,377 | 1% | ▼ | -6,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 96,100 | 20,400 | 40,500 | 100 | 55,600 | 20,300 |
| 2026-01-16 | 107,500 | 23,900 | 46,500 | 600 | 61,000 | 23,300 |
| 2026-01-09 | 88,800 | 26,300 | 41,600 | 1,700 | 47,200 | 24,600 |