[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:522億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 3,865 | 4,020 | 3,850 | 3,955 | 15,200 | 1,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250819 | 3,795 | 3,885 | 3,740 | 3,875 | 14,000 | 5,300 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250912 | 3,840 | 3,840 | 3,755 | 3,765 | 13,700 | 5,600 | 99% | ▼ | 4717 | 0 | 0 | 95% | 2% |
| 20250903 | 3,710 | 3,720 | 3,655 | 3,685 | 12,400 | 5,500 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250825 | 3,850 | 3,860 | 3,800 | 3,800 | 9,600 | 5,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 10% |
| 20250821 | 3,980 | 3,980 | 3,890 | 3,910 | 8,700 | -6,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250818 | 3,705 | 3,810 | 3,705 | 3,785 | 8,700 | 1,600 | 102% | ▲ | 1171 | 0 | 3 | 99% | 10% |
| 20250827 | 3,710 | 3,775 | 3,710 | 3,720 | 8,600 | 2,400 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20250911 | 3,810 | 3,840 | 3,800 | 3,820 | 8,100 | 5,100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250904 | 3,660 | 3,700 | 3,650 | 3,680 | 7,000 | -5,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250902 | 3,800 | 3,800 | 3,695 | 3,695 | 6,900 | 2,200 | 98% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20250826 | 3,780 | 3,780 | 3,715 | 3,730 | 6,200 | -3,400 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20250917 | 3,810 | 3,810 | 3,715 | 3,720 | 5,600 | 1,900 | 98% | ▼ | 4717 | 0 | 0 | 94% | 1% |
| 20250901 | 3,710 | 3,780 | 3,710 | 3,780 | 4,700 | 2,300 | 102% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20250905 | 3,675 | 3,710 | 3,675 | 3,675 | 4,500 | -2,500 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 93% | 0% |
| 20250909 | 3,750 | 3,830 | 3,750 | 3,770 | 4,200 | 1,700 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 3% |
| 20250822 | 3,910 | 3,915 | 3,850 | 3,885 | 4,000 | -4,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250916 | 3,765 | 3,810 | 3,760 | 3,810 | 3,700 | -10,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20250828 | 3,720 | 3,730 | 3,700 | 3,725 | 3,100 | -5,500 | 100% | ▲ | 8822 | 0 | 0 | 94% | 4% |
| 20250910 | 3,770 | 3,820 | 3,770 | 3,810 | 3,000 | -1,200 | 101% | ▲▲▲ | 8222 | 0 | 0 | 96% | 4% |
| 20250908 | 3,735 | 3,740 | 3,710 | 3,740 | 2,500 | -2,000 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20250829 | 3,705 | 3,740 | 3,695 | 3,710 | 2,400 | -700 | 100% | ▼ | 2888 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 9,900 | 700 | 6,700 | 0 | 3,200 | 700 |
| 2025-08-29 | 12,900 | 400 | 7,900 | 0 | 5,000 | 400 |
| 2025-09-05 | 13,000 | 100 | 7,000 | 0 | 6,000 | 100 |
| 2025-09-12 | 11,300 | 1,500 | 7,200 | 400 | 4,100 | 1,100 |