[9467]アルファＰ:【出版社】ネット上で話題の小説などを書籍化書店で販売
Yahoo! 【グロース/25情報･通信業】 売上高:136200 当期純利益:20190 総資産:168910 時価:465億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,548 | 1,568 | 1,535 | 1,555 | 119,900 | 20,300 | 99% | ▼▼▼ | 7777 | 24 | 6 | 94% | 9% |
| 20251209 | 1,555 | 1,555 | 1,505 | 1,512 | 118,000 | -1,900 | 97% | ▼▼▼▼ | 8828 | 24 | 5 | 91% | 6% |
| 20251210 | 1,539 | 1,579 | 1,504 | 1,578 | 133,300 | 15,300 | 104% | ▲ | 1771 | 0 | 4 | 95% | 10% |
| 20251211 | 1,582 | 1,595 | 1,561 | 1,578 | 88,900 | -44,400 | 100% | -- | 2225 | 0 | 7 | 95% | 10% |
| 20251212 | 1,577 | 1,611 | 1,577 | 1,611 | 63,600 | -25,300 | 102% | ▲ | 2282 | 0 | 6 | 97% | 13% |
| 20251215 | 1,628 | 1,713 | 1,628 | 1,654 | 170,200 | 106,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20251216 | 1,731 | 1,731 | 1,637 | 1,652 | 170,500 | 300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 15% |
| 20251217 | 1,717 | 1,722 | 1,630 | 1,653 | 91,400 | -79,100 | 100% | ▲ | 8882 | 0 | 0 | 100% | 13% |
| 20251218 | 1,653 | 1,653 | 1,589 | 1,610 | 107,800 | 16,400 | 97% | ▼ | 7777 | 0 | 0 | 97% | 10% |
| 20251219 | 1,610 | 1,666 | 1,592 | 1,666 | 114,500 | 6,700 | 103% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251222 | 1,666 | 1,666 | 1,623 | 1,635 | 45,300 | -69,200 | 98% | ▼ | 5228 | 0 | 0 | 98% | 8% |
| 20251223 | 1,634 | 1,698 | 1,630 | 1,684 | 62,200 | 16,900 | 103% | ▲ | 1171 | 51 | 0 | 100% | 11% |
| 20251224 | 1,690 | 1,692 | 1,642 | 1,645 | 41,900 | -20,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20251225 | 1,670 | 1,679 | 1,638 | 1,675 | 39,900 | -2,000 | 102% | ▲ | 8882 | 0 | 0 | 99% | 11% |
| 20251226 | 1,683 | 1,687 | 1,646 | 1,663 | 48,600 | 8,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 10% |
| 20251229 | 1,670 | 1,672 | 1,625 | 1,639 | 74,600 | 26,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251230 | 1,639 | 1,656 | 1,631 | 1,639 | 62,600 | -12,000 | 100% | -- | 8285 | 0 | 0 | 97% | 8% |
| 20260105 | 1,639 | 1,640 | 1,591 | 1,597 | 116,300 | 53,700 | 97% | ▼ | 7747 | 0 | 0 | 95% | 6% |
| 20260106 | 1,623 | 1,637 | 1,617 | 1,626 | 53,400 | -62,900 | 102% | ▲ | 8282 | 0 | 0 | 97% | 8% |
| 20260107 | 1,610 | 1,622 | 1,599 | 1,603 | 71,100 | 17,700 | 99% | ▼ | 7777 | 0 | 0 | 95% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-29 | 9467 | GOLDMAN SACHS INTERNATIONAL | 172,900 | 1% | ▼ | -2,500 |
| 2025-12-23 | 9467 | GOLDMAN SACHS INTERNATIONAL | 175,400 | 1% | ▲ | 13,600 |
| 2025-12-11 | 9467 | GOLDMAN SACHS INTERNATIONAL | 161,800 | 1% | ▼ | -18,600 |
| 2025-12-08 | 9467 | GOLDMAN SACHS INTERNATIONAL | 180,400 | 1% | ▲ | 6,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 352,100 | 31,200 | 237,100 | 0 | 115,000 | 31,200 |
| 2025-12-19 | 352,900 | 33,100 | 240,300 | 0 | 112,600 | 33,100 |
| 2025-12-12 | 348,300 | 28,900 | 227,200 | 0 | 121,100 | 28,900 |