[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:363億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 1,447 | 1,510 | 1,447 | 1,488 | 83,000 | -5,000 | 103% | ▲▲ | 2282 | 0 | 0 | 89% | 4% |
| 20260119 | 1,663 | 1,672 | 1,630 | 1,641 | 45,300 | -5,600 | 99% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20260212 | 1,485 | 1,487 | 1,456 | 1,464 | 68,700 | -14,300 | 98% | ▼ | 8228 | 0 | 0 | 88% | 2% |
| 20260127 | 1,564 | 1,591 | 1,551 | 1,575 | 58,100 | 9,400 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20260129 | 1,545 | 1,567 | 1,512 | 1,561 | 58,200 | -4,600 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20260209 | 1,450 | 1,455 | 1,425 | 1,447 | 88,000 | -1,600 | 101% | ▲ | 8882 | 0 | 0 | 87% | 1% |
| 20260203 | 1,534 | 1,552 | 1,520 | 1,544 | 36,600 | -47,500 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260130 | 1,550 | 1,566 | 1,541 | 1,557 | 33,800 | -24,400 | 100% | ▼ | 8228 | 0 | 0 | 93% | 1% |
| 20260218 | 1,282 | 1,327 | 1,282 | 1,300 | 106,500 | -80,000 | 101% | ▲ | 2282 | 0 | 0 | 82% | 1% |
| 20260126 | 1,568 | 1,568 | 1,540 | 1,558 | 48,700 | -30,300 | 99% | ▼ | 8828 | 0 | 0 | 93% | 1% |
| 20260123 | 1,548 | 1,590 | 1,543 | 1,568 | 79,000 | -33,800 | 101% | ▲ | 2882 | 0 | 0 | 93% | 1% |
| 20260219 | 1,309 | 1,309 | 1,272 | 1,293 | 61,500 | -45,000 | 99% | ▼ | 8828 | 0 | 0 | 82% | 1% |
| 20260120 | 1,641 | 1,642 | 1,615 | 1,618 | 40,700 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260220 | 1,276 | 1,277 | 1,241 | 1,250 | 99,200 | 37,700 | 97% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20260217 | 1,311 | 1,311 | 1,273 | 1,282 | 186,500 | -94,900 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 79% | 0% |
| 20260216 | 1,364 | 1,364 | 1,295 | 1,325 | 281,400 | 131,700 | 93% | ▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
| 20260213 | 1,454 | 1,471 | 1,416 | 1,424 | 149,700 | 81,000 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260206 | 1,475 | 1,475 | 1,433 | 1,436 | 89,600 | 3,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260205 | 1,490 | 1,496 | 1,473 | 1,482 | 86,200 | 7,600 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260204 | 1,517 | 1,526 | 1,490 | 1,498 | 78,600 | 42,000 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260202 | 1,554 | 1,573 | 1,506 | 1,527 | 84,100 | 50,300 | 98% | ▼▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260128 | 1,561 | 1,571 | 1,540 | 1,546 | 62,800 | 4,700 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260122 | 1,580 | 1,581 | 1,548 | 1,548 | 112,800 | 42,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260121 | 1,600 | 1,600 | 1,571 | 1,580 | 70,100 | 29,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 347,200 | 21,900 | 219,400 | 0 | 127,800 | 21,900 |
| 2026-01-30 | 357,100 | 26,600 | 222,200 | 0 | 134,900 | 26,600 |
| 2026-02-06 | 370,200 | 22,600 | 235,500 | 0 | 134,700 | 22,600 |
| 2026-02-13 | 366,400 | 22,500 | 215,800 | 100 | 150,600 | 22,400 |