[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/25情報･通信業】 売上高:384840 当期純利益:32110 総資産:520160 時価:584億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 4,200 | 4,200 | 4,155 | 4,155 | 3,700 | -2,700 | 100% | ▼▼ | 8228 | 0 | 0 | 100% | 15% |
| 20251201 | 4,185 | 4,185 | 4,070 | 4,100 | 4,300 | 600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 13% |
| 20251205 | 4,035 | 4,035 | 4,000 | 4,000 | 4,400 | -3,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 10% |
| 20251210 | 4,045 | 4,050 | 3,985 | 3,985 | 5,200 | -2,900 | 99% | ▼ | 2558 | 0 | 0 | 96% | 0% |
| 20251224 | 4,030 | 4,030 | 3,960 | 3,960 | 5,500 | -2,500 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251222 | 4,090 | 4,090 | 4,010 | 4,010 | 5,900 | -15,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251127 | 4,165 | 4,225 | 4,115 | 4,160 | 6,400 | -3,000 | 100% | ▼ | 8858 | 0 | 0 | 100% | 15% |
| 20251215 | 3,975 | 4,070 | 3,975 | 4,070 | 6,500 | -6,300 | 102% | ▲▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251203 | 4,105 | 4,105 | 4,040 | 4,040 | 6,800 | 0 | 98% | ▼ | 8828 | 0 | 0 | 97% | 11% |
| 20251202 | 4,100 | 4,135 | 4,070 | 4,105 | 6,800 | 2,500 | 100% | ▲ | 7471 | 0 | 0 | 99% | 13% |
| 20251216 | 4,070 | 4,070 | 4,010 | 4,020 | 7,400 | 900 | 99% | ▼ | 4117 | 0 | 0 | 97% | 2% |
| 20251204 | 4,040 | 4,060 | 4,020 | 4,045 | 7,700 | 900 | 100% | ▲ | 7771 | 0 | 0 | 97% | 11% |
| 20251217 | 4,020 | 4,045 | 3,990 | 4,015 | 7,700 | 300 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251208 | 4,070 | 4,070 | 4,000 | 4,005 | 8,000 | 3,600 | 100% | ▲ | 1411 | 0 | 0 | 96% | 1% |
| 20251223 | 4,040 | 4,050 | 3,985 | 4,030 | 8,000 | 2,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20251209 | 4,045 | 4,045 | 3,985 | 4,010 | 8,100 | 100 | 100% | ▲▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251211 | 4,020 | 4,020 | 3,950 | 3,950 | 9,700 | 4,500 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251218 | 4,015 | 4,095 | 3,995 | 4,085 | 10,300 | 2,600 | 102% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251212 | 3,995 | 4,025 | 3,960 | 4,000 | 12,800 | 3,100 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20251225 | 4,000 | 4,150 | 3,995 | 4,140 | 15,000 | 9,500 | 105% | ▲ | 1171 | 10 | 0 | 100% | 5% |
| 20251219 | 4,120 | 4,150 | 4,040 | 4,040 | 21,000 | 10,700 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20251226 | 4,210 | 4,240 | 4,120 | 4,160 | 30,100 | 15,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 7,700 | 700 | 6,100 | 0 | 1,600 | 700 |
| 2025-12-05 | 7,600 | 500 | 4,200 | 0 | 3,400 | 500 |
| 2025-12-12 | 8,700 | 1,400 | 4,600 | 0 | 4,100 | 1,400 |
| 2025-12-19 | 7,400 | 1,400 | 4,600 | 0 | 2,800 | 1,400 |