[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:911億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 2,325 | 2,329 | 2,310 | 2,317 | 254,000 | 127,700 | 100% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251029 | 2,290 | 2,291 | 2,247 | 2,250 | 138,300 | 60,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251120 | 2,302 | 2,317 | 2,301 | 2,309 | 91,400 | 32,000 | 100% | ▲▲ | 7471 | 0 | 0 | 98% | 3% |
| 20251031 | 2,270 | 2,279 | 2,258 | 2,277 | 124,000 | 29,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20251107 | 2,263 | 2,325 | 2,257 | 2,325 | 155,600 | 25,800 | 102% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20251117 | 2,310 | 2,316 | 2,295 | 2,301 | 87,100 | 24,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 2% |
| 20251114 | 2,333 | 2,343 | 2,311 | 2,321 | 62,700 | 4,900 | 100% | ▼▼ | 7777 | 51 | 0 | 99% | 3% |
| 20251121 | 2,326 | 2,343 | 2,321 | 2,343 | 96,100 | 4,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251028 | 2,321 | 2,322 | 2,291 | 2,291 | 78,300 | 4,400 | 98% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251105 | 2,299 | 2,309 | 2,273 | 2,285 | 131,900 | 4,000 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251104 | 2,265 | 2,302 | 2,262 | 2,292 | 127,900 | 3,900 | 101% | ▲▲▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251112 | 2,319 | 2,343 | 2,319 | 2,333 | 78,100 | 2,300 | 101% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251119 | 2,306 | 2,319 | 2,301 | 2,302 | 59,400 | -1,500 | 100% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251106 | 2,280 | 2,300 | 2,271 | 2,278 | 129,800 | -2,100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251113 | 2,334 | 2,345 | 2,322 | 2,329 | 57,800 | -20,300 | 100% | ▼ | 2228 | 51 | 0 | 99% | 4% |
| 20251110 | 2,350 | 2,359 | 2,329 | 2,345 | 133,500 | -22,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251118 | 2,302 | 2,314 | 2,296 | 2,301 | 60,900 | -26,200 | 100% | -- | 8285 | 51 | 0 | 98% | 2% |
| 20251027 | 2,310 | 2,327 | 2,310 | 2,326 | 73,900 | -29,900 | 101% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20251030 | 2,255 | 2,267 | 2,246 | 2,261 | 94,300 | -44,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20251111 | 2,340 | 2,340 | 2,301 | 2,319 | 75,800 | -57,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251024 | 2,319 | 2,324 | 2,308 | 2,308 | 103,800 | -150,200 | 100% | ▼ | 8888 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3028 | GOLDMAN SACHS INTERNATIONAL | 275,125 | 1% | ▲ | 32,534 |
| 2025-11-06 | 3028 | GOLDMAN SACHS INTERNATIONAL | 268,025 | 1% | ▼ | -7,100 |
| 2025-11-07 | 3028 | GOLDMAN SACHS INTERNATIONAL | 272,925 | 1% | ▲ | 4,900 |
| 2025-11-10 | 3028 | GOLDMAN SACHS INTERNATIONAL | 266,225 | 1% | ▼ | -6,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 89,000 | 802,800 | 32,000 | 790,600 | 57,000 | 12,200 |
| 2025-10-31 | 55,000 | 824,900 | 26,200 | 805,000 | 28,800 | 19,900 |
| 2025-11-07 | 51,600 | 835,400 | 27,900 | 820,100 | 23,700 | 15,300 |
| 2025-11-14 | 45,000 | 838,700 | 24,800 | 823,000 | 20,200 | 15,700 |