[4719]アルファ:【情報システム】携帯電話の基地局システム
Yahoo! 【プライム/情報･通信業】 売上高:384840 当期純利益:32110 総資産:520160 時価:523億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250806 | 3,650 | 3,855 | 3,650 | 3,755 | 21,200 | 13,700 | 104% | ▲▲ | 1111 | 0 | 9 | 100% | 9% |
| 20250825 | 3,850 | 3,860 | 3,800 | 3,800 | 9,600 | 5,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 10% |
| 20250808 | 3,740 | 3,835 | 3,740 | 3,830 | 16,600 | 5,400 | 102% | ▲ | 1141 | 0 | 8 | 100% | 12% |
| 20250819 | 3,795 | 3,885 | 3,740 | 3,875 | 14,000 | 5,300 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250731 | 3,495 | 3,585 | 3,485 | 3,580 | 6,000 | 2,500 | 104% | ▲ | 1171 | 0 | 5 | 100% | 4% |
| 20250827 | 3,710 | 3,775 | 3,710 | 3,720 | 8,600 | 2,400 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20250818 | 3,705 | 3,810 | 3,705 | 3,785 | 8,700 | 1,600 | 102% | ▲ | 1171 | 0 | 3 | 99% | 10% |
| 20250814 | 3,740 | 3,770 | 3,705 | 3,770 | 6,900 | 1,500 | 99% | ▼ | 7717 | 0 | 5 | 98% | 10% |
| 20250729 | 3,545 | 3,545 | 3,510 | 3,520 | 5,400 | 1,400 | 99% | ▼ | 7777 | 0 | 7 | 98% | 3% |
| 20250805 | 3,605 | 3,645 | 3,570 | 3,615 | 7,500 | 1,300 | 100% | ▲ | 7111 | 0 | 4 | 100% | 5% |
| 20250820 | 3,865 | 4,020 | 3,850 | 3,955 | 15,200 | 1,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250812 | 3,840 | 3,840 | 3,715 | 3,775 | 17,700 | 1,100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 10% |
| 20250801 | 3,610 | 3,640 | 3,565 | 3,620 | 6,600 | 600 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 6% |
| 20250815 | 3,770 | 3,770 | 3,690 | 3,710 | 7,100 | 200 | 98% | ▼▼ | 4717 | 0 | 0 | 97% | 8% |
| 20250804 | 3,590 | 3,665 | 3,560 | 3,605 | 6,200 | -400 | 100% | ▼ | 2888 | 0 | 5 | 100% | 5% |
| 20250730 | 3,520 | 3,540 | 3,450 | 3,450 | 3,500 | -1,900 | 98% | ▼▼ | 8888 | 0 | 6 | 96% | 1% |
| 20250728 | 3,550 | 3,560 | 3,535 | 3,545 | 4,000 | -2,500 | 100% | ▲ | 8582 | 0 | 8 | 98% | 3% |
| 20250826 | 3,780 | 3,780 | 3,715 | 3,730 | 6,200 | -3,400 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20250822 | 3,910 | 3,915 | 3,850 | 3,885 | 4,000 | -4,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250828 | 3,720 | 3,730 | 3,700 | 3,725 | 3,100 | -5,500 | 100% | ▲ | 8822 | 0 | 0 | 94% | 4% |
| 20250821 | 3,980 | 3,980 | 3,890 | 3,910 | 8,700 | -6,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250807 | 3,740 | 3,760 | 3,700 | 3,745 | 11,200 | -10,000 | 100% | ▼ | 8228 | 0 | 9 | 100% | 9% |
| 20250813 | 3,735 | 3,800 | 3,735 | 3,800 | 5,400 | -12,300 | 101% | ▲ | 8282 | 0 | 6 | 99% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 8,900 | 300 | 3,400 | 0 | 5,500 | 300 |
| 2025-08-08 | 11,700 | 800 | 9,300 | 0 | 2,400 | 800 |
| 2025-08-15 | 9,700 | 2,000 | 7,700 | 0 | 2,000 | 2,000 |
| 2025-08-22 | 9,900 | 700 | 6,700 | 0 | 3,200 | 700 |