[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 3,880 | 3,975 | 3,790 | 3,975 | 26,200 | 6,800 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250925 | 3,840 | 3,895 | 3,840 | 3,885 | 6,800 | -300 | 101% | ▲ | 5282 | 0 | 0 | 98% | 6% |
| 20250926 | 3,855 | 3,925 | 3,855 | 3,910 | 14,300 | 7,500 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251006 | 3,840 | 3,900 | 3,770 | 3,865 | 11,600 | 7,700 | 104% | ▲▲ | 1111 | 0 | 0 | 97% | 5% |
| 20250918 | 3,720 | 3,890 | 3,685 | 3,875 | 19,400 | 13,800 | 104% | ▲ | 1771 | 10 | 2 | 99% | 5% |
| 20250922 | 3,925 | 3,965 | 3,875 | 3,875 | 10,900 | -15,300 | 97% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20250910 | 3,770 | 3,820 | 3,770 | 3,810 | 3,000 | -1,200 | 101% | ▲▲▲ | 8222 | 0 | 7 | 96% | 4% |
| 20250911 | 3,810 | 3,840 | 3,800 | 3,820 | 8,100 | 5,100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250916 | 3,765 | 3,810 | 3,760 | 3,810 | 3,700 | -10,000 | 101% | ▲ | 8282 | 0 | 4 | 96% | 4% |
| 20250929 | 3,870 | 3,870 | 3,790 | 3,815 | 8,000 | -6,300 | 98% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20250924 | 3,895 | 3,895 | 3,810 | 3,840 | 7,100 | -3,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250909 | 3,750 | 3,830 | 3,750 | 3,770 | 4,200 | 1,700 | 101% | ▲▲ | 1111 | 0 | 8 | 95% | 3% |
| 20250930 | 3,820 | 3,840 | 3,775 | 3,780 | 6,500 | -1,500 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20250912 | 3,840 | 3,840 | 3,755 | 3,765 | 13,700 | 5,600 | 99% | ▼ | 4717 | 0 | 0 | 95% | 2% |
| 20251001 | 3,785 | 3,785 | 3,725 | 3,740 | 9,500 | 3,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250908 | 3,735 | 3,740 | 3,710 | 3,740 | 2,500 | -2,000 | 102% | ▲ | 2222 | 0 | 9 | 95% | 2% |
| 20251007 | 3,840 | 3,850 | 3,770 | 3,780 | 7,700 | -3,900 | 98% | ▼ | 8558 | 0 | 0 | 95% | 2% |
| 20250917 | 3,810 | 3,810 | 3,715 | 3,720 | 5,600 | 1,900 | 98% | ▼ | 4717 | 0 | 0 | 94% | 1% |
| 20251002 | 3,775 | 3,775 | 3,700 | 3,700 | 7,400 | -2,100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251003 | 3,690 | 3,745 | 3,690 | 3,725 | 3,900 | -3,500 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251008 | 3,750 | 3,825 | 3,705 | 3,720 | 8,600 | 900 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 11,300 | 1,500 | 7,200 | 400 | 4,100 | 1,100 |
| 2025-09-19 | 11,800 | 2,200 | 6,600 | 1,100 | 5,200 | 1,100 |
| 2025-09-26 | 9,700 | 5,000 | 6,600 | 3,200 | 3,100 | 1,800 |
| 2025-10-03 | 12,600 | 0 | 6,500 | 0 | 6,100 | 0 |