[3434]アルファＣｏ:【自動車ロックシステム】自動車用中心に在宅用、ロッカーも
Yahoo! 【スタンダード/14金属製品】 売上高:735110 当期純利益:-3010 総資産:677810 時価:120億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,191 | 1,191 | 1,185 | 1,187 | 11,200 | 1,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250930 | 1,187 | 1,188 | 1,170 | 1,170 | 8,700 | -2,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251001 | 1,179 | 1,179 | 1,155 | 1,163 | 15,800 | 7,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251002 | 1,155 | 1,156 | 1,142 | 1,142 | 11,800 | -4,000 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 1,142 | 1,157 | 1,142 | 1,153 | 3,200 | -8,600 | 101% | ▲ | 2582 | 0 | 0 | 95% | 1% |
| 20251006 | 1,154 | 1,157 | 1,148 | 1,148 | 16,700 | 13,500 | 100% | ▼ | 4117 | 0 | 0 | 95% | 1% |
| 20251007 | 1,148 | 1,165 | 1,148 | 1,165 | 8,400 | -8,300 | 101% | ▲ | 2582 | 0 | 0 | 96% | 2% |
| 20251008 | 1,165 | 1,167 | 1,160 | 1,160 | 8,900 | 500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251009 | 1,160 | 1,164 | 1,160 | 1,161 | 3,000 | -5,900 | 100% | ▲ | 8582 | 0 | 0 | 96% | 2% |
| 20251010 | 1,155 | 1,165 | 1,151 | 1,153 | 3,800 | 800 | 99% | ▼ | 1777 | 0 | 0 | 96% | 1% |
| 20251014 | 1,148 | 1,152 | 1,143 | 1,144 | 12,200 | 8,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251015 | 1,143 | 1,162 | 1,143 | 1,162 | 7,300 | -4,900 | 102% | ▲ | 2582 | 0 | 0 | 97% | 2% |
| 20251016 | 1,155 | 1,162 | 1,150 | 1,160 | 5,200 | -2,100 | 100% | ▼ | 5228 | 0 | 0 | 97% | 2% |
| 20251017 | 1,160 | 1,165 | 1,153 | 1,162 | 3,800 | -1,400 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251020 | 1,169 | 1,175 | 1,162 | 1,170 | 15,400 | 11,600 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251021 | 1,170 | 1,173 | 1,168 | 1,170 | 14,100 | -1,300 | 100% | -- | 8225 | 0 | 0 | 98% | 2% |
| 20251022 | 1,170 | 1,175 | 1,170 | 1,170 | 8,600 | -5,500 | 100% | -- | 2255 | 0 | 0 | 98% | 2% |
| 20251023 | 1,173 | 1,184 | 1,166 | 1,181 | 7,600 | -1,000 | 101% | ▲ | 2822 | 0 | 0 | 99% | 3% |
| 20251024 | 1,180 | 1,186 | 1,163 | 1,169 | 4,100 | -3,500 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20251027 | 1,169 | 1,179 | 1,169 | 1,174 | 6,100 | 2,000 | 100% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20251028 | 1,170 | 1,180 | 1,170 | 1,175 | 1,900 | -4,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251029 | 1,175 | 1,175 | 1,169 | 1,169 | 2,500 | 600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20251030 | 1,168 | 1,181 | 1,165 | 1,181 | 5,800 | 3,300 | 101% | ▲ | 1771 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 51,200 | 0 | 34,800 | 0 | 16,400 | 0 |
| 2025-10-17 | 51,200 | 0 | 34,200 | 0 | 17,000 | 0 |
| 2025-10-10 | 51,800 | 0 | 34,500 | 0 | 17,300 | 0 |
| 2025-10-03 | 52,800 | 0 | 34,700 | 0 | 18,100 | 0 |