[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:458億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251203 | 1,603 | 1,629 | 1,585 | 1,603 | 87,900 | -2,200 | 101% | ▲ | 2282 | 51 | 0 | 97% | 12% |
| 20251202 | 1,605 | 1,615 | 1,584 | 1,592 | 90,100 | -78,400 | 99% | ▼▼▼ | 8288 | 51 | 0 | 96% | 11% |
| 20251128 | 1,649 | 1,668 | 1,635 | 1,651 | 73,400 | -46,500 | 100% | ▼ | 2228 | 51 | 0 | 100% | 15% |
| 20251113 | 1,549 | 1,584 | 1,530 | 1,555 | 290,700 | 180,200 | 101% | ▲▲▲▲ | 1111 | 40 | 10 | 94% | 10% |
| 20251209 | 1,555 | 1,555 | 1,505 | 1,512 | 118,000 | -1,900 | 97% | ▼▼▼▼ | 8828 | 24 | 0 | 91% | 6% |
| 20251208 | 1,548 | 1,568 | 1,535 | 1,555 | 119,900 | 20,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 9% |
| 20251121 | 1,439 | 1,607 | 1,439 | 1,584 | 354,500 | 218,300 | 109% | ▲ | 1771 | 10 | 1 | 98% | 11% |
| 20251126 | 1,567 | 1,660 | 1,567 | 1,626 | 168,900 | 34,700 | 104% | ▲ | 1171 | 0 | 2 | 100% | 14% |
| 20251211 | 1,582 | 1,595 | 1,561 | 1,578 | 88,900 | -44,400 | 100% | -- | 2225 | 0 | 0 | 95% | 10% |
| 20251210 | 1,539 | 1,579 | 1,504 | 1,578 | 133,300 | 15,300 | 104% | ▲ | 1771 | 0 | 0 | 95% | 10% |
| 20251205 | 1,600 | 1,609 | 1,538 | 1,566 | 99,600 | 35,100 | 98% | ▼▼ | 7717 | 0 | 0 | 95% | 10% |
| 20251204 | 1,598 | 1,628 | 1,598 | 1,600 | 64,500 | -23,400 | 100% | ▼ | 8288 | 0 | 0 | 97% | 12% |
| 20251201 | 1,670 | 1,670 | 1,577 | 1,608 | 168,500 | 95,100 | 97% | ▼▼ | 1717 | 0 | 0 | 97% | 12% |
| 20251127 | 1,618 | 1,665 | 1,618 | 1,654 | 119,900 | -49,000 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251110 | 1,506 | 1,523 | 1,492 | 1,519 | 43,600 | -19,700 | 101% | ▲ | 8282 | 0 | 10 | 92% | 8% |
| 20251125 | 1,582 | 1,586 | 1,527 | 1,567 | 134,200 | -220,300 | 99% | ▼ | 8228 | 0 | 0 | 97% | 10% |
| 20251120 | 1,480 | 1,483 | 1,441 | 1,459 | 136,200 | -14,400 | 100% | ▼ | 8828 | 0 | 2 | 88% | 2% |
| 20251119 | 1,452 | 1,494 | 1,449 | 1,465 | 150,600 | 7,600 | 102% | ▲ | 1111 | 0 | 3 | 89% | 2% |
| 20251118 | 1,445 | 1,463 | 1,422 | 1,431 | 143,000 | -43,200 | 99% | ▼ | 8588 | 0 | 4 | 87% | 0% |
| 20251117 | 1,451 | 1,475 | 1,422 | 1,450 | 186,200 | -283,900 | 101% | ▲ | 8282 | 0 | 5 | 88% | 1% |
| 20251114 | 1,551 | 1,564 | 1,417 | 1,430 | 470,100 | 179,400 | 92% | ▼ | 7717 | 0 | 9 | 86% | 1% |
| 20251112 | 1,528 | 1,560 | 1,528 | 1,546 | 110,500 | 50,500 | 101% | ▲▲▲ | 1141 | 0 | 10 | 93% | 9% |
| 20251111 | 1,528 | 1,540 | 1,513 | 1,528 | 60,000 | 16,400 | 101% | ▲▲ | 1111 | 0 | 11 | 92% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-14 | 9467 | GOLDMAN SACHS INTERNATIONAL | 180,300 | 1% | ▲ | 27,700 |
| 2025-12-05 | 9467 | GOLDMAN SACHS INTERNATIONAL | 173,900 | 1% | ▼ | -6,400 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 367,800 | 25,300 | 213,800 | 0 | 154,000 | 25,300 |
| 2025-11-21 | 329,800 | 35,400 | 214,500 | 0 | 115,300 | 35,400 |
| 2025-11-28 | 325,800 | 44,700 | 209,700 | 0 | 116,100 | 44,700 |
| 2025-12-05 | 354,900 | 30,500 | 223,700 | 0 | 131,200 | 30,500 |