[4641]アルプス技:【技術者派遣】デジタル家電や精密機器、自動車向け
Yahoo! 【プライム/33サービス業】 売上高:498580 当期純利益:36770 総資産:280770 時価:576億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,929 | 2,950 | 2,898 | 2,898 | 15,100 | 900 | 99% | ▼ | 1117 | 0 | 0 | 92% | 0% |
20250910 | 2,890 | 2,939 | 2,876 | 2,923 | 13,400 | -1,700 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
20250911 | 2,929 | 2,929 | 2,900 | 2,900 | 5,200 | -8,200 | 99% | ▼ | 8228 | 0 | 0 | 92% | 0% |
20250912 | 2,905 | 2,930 | 2,879 | 2,897 | 27,400 | 22,200 | 100% | ▼▼ | 1777 | 0 | 0 | 92% | 0% |
20250916 | 2,877 | 2,921 | 2,877 | 2,918 | 9,800 | -17,600 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
20250917 | 2,893 | 2,897 | 2,843 | 2,849 | 15,300 | 5,500 | 98% | ▼ | 7717 | 0 | 0 | 91% | 0% |
20250918 | 2,863 | 2,863 | 2,827 | 2,840 | 13,300 | -2,000 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
20250919 | 2,869 | 2,869 | 2,789 | 2,835 | 65,200 | 51,900 | 100% | ▼▼▼ | 1717 | 24 | 0 | 93% | 0% |
20250922 | 2,851 | 2,862 | 2,826 | 2,848 | 27,000 | -38,200 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
20250924 | 2,872 | 2,880 | 2,827 | 2,854 | 26,500 | -500 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
20250925 | 2,869 | 2,874 | 2,849 | 2,868 | 20,100 | -6,400 | 100% | ▲▲▲ | 8282 | 0 | 0 | 96% | 1% |
20250926 | 2,852 | 2,875 | 2,850 | 2,875 | 28,700 | 8,600 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 97% | 1% |
20250929 | 2,850 | 2,850 | 2,807 | 2,828 | 25,200 | -3,500 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
20250930 | 2,828 | 2,828 | 2,790 | 2,794 | 15,300 | -9,900 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
20251001 | 2,789 | 2,789 | 2,731 | 2,734 | 29,300 | 14,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251002 | 2,732 | 2,741 | 2,701 | 2,707 | 19,000 | -10,300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
20251003 | 2,701 | 2,738 | 2,701 | 2,720 | 17,500 | -1,500 | 100% | ▲ | 8582 | 0 | 0 | 93% | 0% |
20251006 | 2,801 | 2,801 | 2,726 | 2,755 | 40,500 | 23,000 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 2% |
20251007 | 2,737 | 2,751 | 2,724 | 2,739 | 21,700 | -18,800 | 99% | ▼ | 8888 | 0 | 0 | 94% | 1% |
20251008 | 2,739 | 2,764 | 2,715 | 2,715 | 19,900 | -1,800 | 99% | ▼▼ | 2828 | 0 | 0 | 93% | 0% |
20251009 | 2,718 | 2,731 | 2,695 | 2,698 | 23,500 | 3,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251010 | 2,680 | 2,681 | 2,642 | 2,649 | 24,500 | 1,000 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 19,000 | 5,200 | 4,600 | 4,700 | 14,400 | 500 |
2025-09-26 | 14,900 | 7,100 | 3,300 | 4,700 | 11,600 | 2,400 |
2025-09-19 | 15,200 | 7,100 | 3,200 | 4,700 | 12,000 | 2,400 |
2025-09-12 | 13,500 | 7,500 | 2,900 | 4,700 | 10,600 | 2,800 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-07-23 12:54 | S100WDZK | FMR LLC | 変更報告書(特例対象株券等) |
2025-07-07 13:20 | S100WAXD | FMR LLC | 変更報告書(特例対象株券等) |
2025-06-20 12:57 | S100VZ0E | FMR LLC | 変更報告書(特例対象株券等) |
2025-03-07 10:08 | S100VCNL | FMR LLC | 変更報告書(特例対象株券等) |
2024-07-22 13:29 | S100U2PO | FMR LLC | 変更報告書(特例対象株券等) |
2024-07-05 13:35 | S100TYZC | FMR LLC | 変更報告書(特例対象株券等) |
2024-03-25 11:06 | S100T36X | FMR LLC | 変更報告書(特例対象株券等) |