[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:758億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 1,953 | 1,955 | 1,940 | 1,946 | 190,400 | -71,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260512 | 1,962 | 1,965 | 1,938 | 1,950 | 291,800 | 126,000 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260507 | 1,960 | 1,967 | 1,943 | 1,952 | 261,800 | 15,300 | 100% | ▼▼▼ | 7147 | 24 | 0 | 93% | 0% |
| 20260501 | 1,960 | 1,972 | 1,937 | 1,961 | 246,500 | -63,200 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260511 | 1,946 | 1,972 | 1,945 | 1,965 | 165,800 | -24,600 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20260430 | 1,978 | 1,987 | 1,960 | 1,967 | 309,700 | 163,100 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260427 | 1,990 | 1,991 | 1,980 | 1,982 | 170,100 | -55,000 | 99% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260423 | 1,993 | 1,999 | 1,979 | 1,996 | 463,700 | 256,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260424 | 2,000 | 2,006 | 1,991 | 1,996 | 225,100 | -238,600 | 100% | -- | 2225 | 0 | 0 | 95% | 0% |
| 20260422 | 2,004 | 2,012 | 2,000 | 2,000 | 207,700 | 18,300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260428 | 1,984 | 2,006 | 1,979 | 2,006 | 146,600 | -23,500 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20260414 | 2,030 | 2,039 | 2,001 | 2,008 | 302,700 | 22,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260421 | 2,041 | 2,042 | 2,009 | 2,010 | 189,400 | -10,400 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260413 | 2,060 | 2,067 | 2,022 | 2,026 | 280,300 | 155,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260415 | 2,020 | 2,027 | 2,014 | 2,027 | 208,900 | -93,800 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260417 | 2,031 | 2,043 | 2,028 | 2,028 | 213,600 | -110,800 | 100% | ▼ | 8258 | 0 | 0 | 96% | 1% |
| 20260420 | 2,043 | 2,043 | 2,027 | 2,035 | 199,800 | -13,800 | 100% | ▲ | 5822 | 0 | 0 | 96% | 1% |
| 20260416 | 2,031 | 2,044 | 2,027 | 2,035 | 324,400 | 115,500 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20260410 | 2,091 | 2,098 | 2,061 | 2,066 | 124,600 | -16,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3028 | Nomura International plc | 186,704 | 0% | ▼ | -38,383 |
| 2026-04-24 | 3028 | Nomura International plc | 225,087 | 1% | ▼ | -10,280 |
| 2026-04-22 | 3028 | Diversified Select Opportunities, LLC | 430,000 | 1% | ▲ | 40,400 |
| 2026-04-22 | 3028 | Nomura International plc | 235,367 | 1% | ▲ | 26,434 |
| 2026-04-14 | 3028 | Nomura International plc | 194,577 | 1% | ▲ | |
| 2026-04-21 | 3028 | Nomura International plc | 208,933 | 1% | ▲ | 21,125 |
| 2026-04-20 | 3028 | Nomura International plc | 187,808 | 0% | ▼ | -6,769 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 104,000 | 217,700 | 38,200 | 195,400 | 65,800 | 22,300 |
| 2026-04-17 | 132,800 | 530,600 | 41,500 | 509,000 | 91,300 | 21,600 |
| 2026-04-24 | 160,000 | 807,800 | 49,200 | 781,600 | 110,800 | 26,200 |
| 2026-05-01 | 142,400 | 840,200 | 50,200 | 816,600 | 92,200 | 23,600 |