[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:787億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260526 | 1,969 | 1,988 | 1,966 | 1,977 | 108,200 | -42,600 | 100% | ▲ | 8282 | 51 | 0 | 98% | 4% |
| 20260522 | 2,002 | 2,015 | 1,999 | 2,005 | 106,500 | 9,400 | 100% | ▲ | 7771 | 51 | 0 | 99% | 6% |
| 20260521 | 2,018 | 2,023 | 2,000 | 2,000 | 97,100 | -48,600 | 99% | ▼ | 8228 | 51 | 0 | 98% | 6% |
| 20260527 | 1,985 | 2,003 | 1,978 | 2,003 | 161,900 | 53,700 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20260507 | 1,960 | 1,967 | 1,943 | 1,952 | 261,800 | 15,300 | 100% | ▼▼▼ | 7147 | 24 | 0 | 93% | 0% |
| 20260508 | 1,953 | 1,955 | 1,940 | 1,946 | 190,400 | -71,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260529 | 2,003 | 2,026 | 1,994 | 2,026 | 460,000 | 337,400 | 101% | ▲ | 1771 | 0 | 0 | 100% | 7% |
| 20260501 | 1,960 | 1,972 | 1,937 | 1,961 | 246,500 | -63,200 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260528 | 2,004 | 2,014 | 1,995 | 2,003 | 122,600 | -39,300 | 100% | -- | 2225 | 0 | 0 | 99% | 6% |
| 20260525 | 2,006 | 2,007 | 1,965 | 1,969 | 150,800 | 44,300 | 98% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20260520 | 1,980 | 2,024 | 1,971 | 2,024 | 145,700 | -5,500 | 103% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260519 | 1,961 | 1,973 | 1,948 | 1,970 | 151,200 | -41,600 | 101% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260518 | 1,953 | 1,953 | 1,927 | 1,942 | 192,800 | 27,100 | 99% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20260515 | 1,945 | 1,957 | 1,935 | 1,953 | 165,700 | -81,400 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260514 | 1,910 | 1,944 | 1,901 | 1,942 | 247,100 | -293,700 | 103% | ▲ | 2222 | 0 | 5 | 95% | 3% |
| 20260513 | 1,885 | 1,906 | 1,851 | 1,893 | 540,800 | 249,000 | 97% | ▼▼ | 7777 | 0 | 6 | 92% | 0% |
| 20260512 | 1,962 | 1,965 | 1,938 | 1,950 | 291,800 | 126,000 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260511 | 1,946 | 1,972 | 1,945 | 1,965 | 165,800 | -24,600 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-12 | 3028 | Diversified Select Opportunities, LLC | 472,000 | 1% | ▲ | 42,000 |
| 2026-05-25 | 3028 | Nomura International plc | 248,573 | 1% | ▲ | |
| 2026-05-26 | 3028 | Nomura International plc | 276,935 | 1% | ▲ | 28,362 |
| 2026-05-29 | 3028 | Nomura International plc | 62,567 | 0% | ▼ | -214,368 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 142,400 | 840,200 | 50,200 | 816,600 | 92,200 | 23,600 |
| 2026-05-15 | 163,900 | 850,100 | 53,400 | 829,900 | 110,500 | 20,200 |
| 2026-05-22 | 139,000 | 858,900 | 47,900 | 835,000 | 91,100 | 23,900 |