| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,260 | 2,296 | 2,241 | 2,289 | 342,000 | 37 | 102% | 101% | 65% | ▲ | 99% | 99% | 101% | 93% | 102% |
| 20240925 | 2,311 | 2,326 | 2,283 | 2,289 | 364,400 | -1 | 100% | 99% | 107% | ▼ | 101% | 98% | 101% | 93% | 102% |
| 20240926 | 2,325 | 2,361 | 2,300 | 2,353 | 683,500 | 65 | 103% | 101% | 188% | ▲ | 100% | 99% | 101% | 96% | 104% |
| 20240927 | 2,307 | 2,321 | 2,250 | 2,299 | 457,100 | -54 | 98% | 100% | 67% | ▼ | 100% | 104% | 103% | 94% | 102% |
| 20240930 | 2,255 | 2,282 | 2,210 | 2,256 | 375,100 | -43 | 98% | 100% | 82% | ▼▼ | 100% | 104% | 102% | 92% | 100% |
| 20241001 | 2,270 | 2,290 | 2,246 | 2,279 | 325,900 | 23 | 101% | 100% | 87% | ▲ | 99% | 103% | 101% | 93% | 101% |
| 20241002 | 2,285 | 2,305 | 2,258 | 2,273 | 405,900 | -6 | 100% | 99% | 125% | ▼ | 99% | 102% | 100% | 93% | 101% |
| 20241003 | 2,308 | 2,320 | 2,283 | 2,294 | 280,400 | 21 | 101% | 99% | 69% | ▲ | 101% | 101% | 100% | 93% | 102% |
| 20241004 | 2,320 | 2,338 | 2,296 | 2,335 | 430,800 | 41 | 102% | 101% | 154% | ▲▲ | 100% | 99% | 97% | 95% | 104% |
| 20241007 | 2,352 | 2,388 | 2,319 | 2,362 | 427,300 | 27 | 101% | 100% | 99% | ▲▲▲ | 101% | 100% | 97% | 98% | 105% |
| 20241008 | 2,322 | 2,362 | 2,319 | 2,349 | 314,500 | -13 | 99% | 101% | 74% | ▼ | 99% | 99% | 95% | 97% | 104% |
| 20241009 | 2,352 | 2,360 | 2,320 | 2,339 | 335,100 | -10 | 100% | 99% | 107% | ▼▼ | 100% | 99% | 94% | 97% | 104% |
| 20241010 | 2,341 | 2,350 | 2,324 | 2,338 | 338,400 | -1 | 100% | 100% | 101% | ▼▼▼ | 100% | 100% | 95% | 99% | 104% |
| 20241011 | 2,321 | 2,326 | 2,290 | 2,313 | 307,200 | -25 | 99% | 100% | 91% | ▼▼▼▼ | 100% | 100% | 96% | 98% | 103% |
| 20241015 | 2,325 | 2,343 | 2,317 | 2,330 | 431,800 | 17 | 101% | 100% | 141% | ▲ | 100% | 100% | 96% | 99% | 103% |
| 20241016 | 2,323 | 2,354 | 2,309 | 2,319 | 364,700 | -11 | 100% | 100% | 84% | ▼ | 100% | 98% | 96% | 98% | 103% |
| 20241017 | 2,324 | 2,324 | 2,296 | 2,314 | 363,600 | -6 | 100% | 100% | 100% | ▼▼ | 100% | 98% | 97% | 98% | 103% |
| 20241018 | 2,310 | 2,328 | 2,298 | 2,299 | 380,000 | -15 | 99% | 100% | 105% | ▼▼▼ | 101% | 98% | 98% | 97% | 102% |
| 20241021 | 2,294 | 2,319 | 2,281 | 2,315 | 345,000 | 17 | 101% | 101% | 91% | ▲ | 99% | 95% | 98% | 98% | 103% |
| 20241022 | 2,310 | 2,310 | 2,266 | 2,280 | 400,600 | -35 | 98% | 99% | 116% | ▼ | 99% | 96% | 99% | 97% | 101% |
| 20241023 | 2,292 | 2,292 | 2,248 | 2,258 | 239,600 | -22 | 99% | 99% | 60% | ▼▼ | 100% | 99% | 101% | 96% | 100% |
| 20241024 | 2,242 | 2,251 | 2,227 | 2,237 | 303,000 | -21 | 99% | 100% | 126% | ▼▼▼ | 98% | 98% | 101% | 95% | 100% |
| 20241025 | 2,249 | 2,250 | 2,189 | 2,202 | 277,200 | -35 | 98% | 98% | 91% | ▼▼▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20241028 | 2,202 | 2,220 | 2,181 | 2,187 | 282,500 | -16 | 99% | 99% | 102% | ▼▼▼▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20241029 | 2,200 | 2,210 | 2,183 | 2,203 | 461,400 | 17 | 101% | 100% | 163% | ▲ | 100% | 100% | 103% | 93% | 101% |
| 20241030 | 2,216 | 2,222 | 2,178 | 2,211 | 2,327,000 | 8 | 100% | 100% | 504% | ▲▲ | 100% | 100% | 103% | 94% | 101% |
| 20241031 | 2,210 | 2,222 | 2,183 | 2,212 | 540,400 | 1 | 100% | 100% | 23% | ▲▲▲ | 98% | 101% | 104% | 94% | 101% |
| 20241101 | 2,181 | 2,188 | 2,132 | 2,144 | 402,800 | -68 | 97% | 98% | 75% | ▼ | 102% | 102% | 105% | 91% | 100% |
| 20241105 | 2,162 | 2,233 | 2,151 | 2,211 | 418,300 | 68 | 103% | 102% | 104% | ▲ | 98% | 101% | 103% | 94% | 103% |
| 20241106 | 2,209 | 2,230 | 2,170 | 2,170 | 425,400 | -41 | 98% | 98% | 102% | ▼ | 102% | 103% | 105% | 92% | 101% |
| 20241107 | 2,167 | 2,222 | 2,165 | 2,204 | 522,900 | 34 | 102% | 102% | 123% | ▲ | 100% | 103% | 105% | 94% | 103% |
| 20241108 | 2,174 | 2,219 | 2,166 | 2,184 | 546,000 | -20 | 99% | 100% | 104% | ▼ | 101% | 104% | 103% | 93% | 102% |
| 20241111 | 2,171 | 2,208 | 2,165 | 2,195 | 406,700 | 11 | 100% | 101% | 74% | ▲ | 101% | 102% | 102% | 94% | 102% |
| 20241112 | 2,195 | 2,227 | 2,191 | 2,227 | 520,300 | 33 | 101% | 101% | 128% | ▲▲ | 99% | 102% | 100% | 96% | 104% |
| 20241113 | 2,227 | 2,233 | 2,193 | 2,203 | 607,700 | -24 | 99% | 99% | 117% | ▼ | 101% | 103% | 101% | 95% | 103% |
| 20241114 | 2,207 | 2,256 | 2,204 | 2,239 | 572,900 | 36 | 102% | 101% | 94% | ▲ | 99% | 100% | 99% | 97% | 104% |
| 20241115 | 2,258 | 2,280 | 2,245 | 2,247 | 684,700 | 8 | 100% | 99% | 120% | ▲▲ | 100% | 102% | 100% | 97% | 105% |
| 20241118 | 2,237 | 2,256 | 2,217 | 2,237 | 645,500 | -10 | 100% | 100% | 94% | ▼ | 101% | 101% | 99% | 97% | 104% |
| 20241119 | 2,254 | 2,285 | 2,245 | 2,267 | 677,900 | 30 | 101% | 101% | 105% | ▲ | 99% | 98% | 98% | 99% | 106% |
| 20241120 | 2,271 | 2,292 | 2,240 | 2,249 | 435,300 | -18 | 99% | 99% | 64% | ▼ | 100% | 98% | 98% | 99% | 105% |
| 20241121 | 2,263 | 2,278 | 2,243 | 2,260 | 332,300 | 11 | 100% | 100% | 76% | ▲ | 101% | 97% | 98% | 100% | 105% |
| 20241122 | 2,260 | 2,276 | 2,230 | 2,275 | 316,500 | 15 | 101% | 101% | 95% | ▲▲ | 97% | 96% | 98% | 100% | 106% |
| 20241125 | 2,276 | 2,285 | 2,202 | 2,210 | 823,700 | -65 | 97% | 97% | 260% | ▼ | 100% | 99% | 101% | 97% | 103% |
| 20241126 | 2,207 | 2,227 | 2,193 | 2,217 | 340,900 | 7 | 100% | 100% | 41% | ▲ | 99% | 101% | 101% | 97% | 103% |
| 20241127 | 2,197 | 2,215 | 2,151 | 2,181 | 502,000 | -36 | 98% | 99% | 147% | ▼ | 100% | 102% | 102% | 96% | 102% |
| 20241128 | 2,181 | 2,203 | 2,157 | 2,187 | 400,600 | 6 | 100% | 100% | 80% | ▲ | 100% | 103% | 102% | 96% | 102% |
| 20241129 | 2,172 | 2,184 | 2,159 | 2,164 | 378,000 | -23 | 99% | 100% | 94% | ▼ | 101% | 102% | 103% | 95% | 101% |
| 20241202 | 2,164 | 2,193 | 2,151 | 2,190 | 377,100 | 26 | 101% | 101% | 100% | ▲ | 101% | 99% | 99% | 96% | 101% |
| 20241203 | 2,201 | 2,250 | 2,190 | 2,223 | 730,100 | 33 | 102% | 101% | 194% | ▲▲ | 100% | 99% | 97% | 98% | 103% |
| 20241204 | 2,223 | 2,244 | 2,198 | 2,232 | 559,200 | 9 | 100% | 100% | 77% | ▲▲▲ | 99% | 99% | 97% | 98% | 103% |
| 20241205 | 2,230 | 2,235 | 2,195 | 2,206 | 493,300 | -26 | 99% | 99% | 88% | ▼ | 99% | 100% | 98% | 97% | 102% |
| 20241206 | 2,205 | 2,205 | 2,160 | 2,180 | 373,600 | -26 | 99% | 99% | 76% | ▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20241209 | 2,191 | 2,197 | 2,176 | 2,182 | 452,500 | 2 | 100% | 100% | 121% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241210 | 2,199 | 2,213 | 2,190 | 2,202 | 396,900 | 21 | 101% | 100% | 88% | ▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241211 | 2,214 | 2,218 | 2,197 | 2,209 | 457,300 | 7 | 100% | 100% | 115% | ▲▲▲ | 100% | 98% | 0% | 97% | 102% |
| 20241212 | 2,220 | 2,233 | 2,207 | 2,209 | 452,600 | 1 | 100% | 100% | 99% | ▲▲▲▲ | 101% | 98% | 0% | 97% | 102% |
| 20241213 | 2,183 | 2,225 | 2,180 | 2,216 | 470,100 | 7 | 100% | 101% | 104% | ▲▲▲▲▲ | 100% | 97% | 0% | 97% | 102% |
| 20241216 | 2,216 | 2,229 | 2,204 | 2,219 | 287,700 | 4 | 100% | 100% | 61% | ▲▲▲▲▲▲ | 98% | 97% | 0% | 98% | 103% |
| 20241217 | 2,219 | 2,219 | 2,181 | 2,183 | 312,200 | -37 | 98% | 98% | 109% | ▼ | 98% | 0% | 0% | 96% | 101% |
| 20241218 | 2,185 | 2,188 | 2,143 | 2,150 | 352,700 | -33 | 98% | 98% | 113% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 2,137 | 2,171 | 2,131 | 2,149 | 444,100 | -1 | 100% | 101% | 126% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 2,168 | 2,171 | 2,147 | 2,155 | 425,700 | 6 | 100% | 99% | 96% | ▲ | % | % | % | 97% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 56,700 | 23,100 | 43,300 | 6,600 | 13,400 | 16,500 |
| 2024-12-06 | 58,800 | 27,200 | 47,700 | 12,700 | 11,100 | 14,500 |
| 2024-11-29 | 40,300 | 24,700 | 36,400 | 13,500 | 3,900 | 11,200 |
| 2024-11-22 | 40,500 | 26,200 | 36,400 | 14,700 | 4,100 | 11,500 |
| 2024-11-15 | 35,500 | 27,800 | 33,800 | 13,600 | 1,700 | 14,200 |
| 2024-11-08 | 36,800 | 27,900 | 33,800 | 12,900 | 3,000 | 15,000 |
| 2024-11-01 | 35,600 | 25,000 | 33,900 | 13,900 | 1,700 | 11,100 |
| 2024-10-25 | 37,700 | 21,000 | 33,900 | 13,100 | 3,800 | 7,900 |
| 2024-10-18 | 40,400 | 13,200 | 33,500 | 7,100 | 6,900 | 6,100 |
| 2024-10-11 | 40,400 | 13,700 | 33,500 | 7,300 | 6,900 | 6,400 |
| 2024-10-04 | 44,200 | 13,300 | 33,500 | 5,700 | 10,700 | 7,600 |
| 2024-09-27 | 45,000 | 13,500 | 33,600 | 6,400 | 11,400 | 7,100 |
| 2024-09-20 | 49,800 | 46,500 | 37,700 | 7,200 | 12,100 | 39,300 |
| 2024-09-13 | 71,700 | 36,900 | 37,400 | 8,000 | 34,300 | 28,900 |
| 2024-09-06 | 23,100 | 19,000 | 11,400 | 7,100 | 11,700 | 11,900 |
| 2024-08-30 | 34,000 | 16,300 | 15,300 | 5,900 | 18,700 | 10,400 |
| 2024-08-23 | 26,300 | 15,600 | 15,500 | 5,700 | 10,800 | 9,900 |
| 2024-08-16 | 23,700 | 16,300 | 15,200 | 6,000 | 8,500 | 10,300 |
| 2024-08-09 | 17,600 | 26,100 | 14,400 | 15,100 | 3,200 | 11,000 |
| 2024-08-02 | 21,600 | 23,000 | 15,700 | 10,100 | 5,900 | 12,900 |
| 2024-07-26 | 29,800 | 24,200 | 16,000 | 6,700 | 13,800 | 17,500 |
| 2024-07-19 | 31,600 | 24,500 | 15,900 | 5,900 | 15,700 | 18,600 |
| 2024-07-12 | 37,900 | 27,300 | 16,100 | 6,600 | 21,800 | 20,700 |
| 2024-07-05 | 23,800 | 31,200 | 15,900 | 7,200 | 7,900 | 24,000 |
| 2024-06-28 | 25,000 | 28,500 | 15,900 | 5,900 | 9,100 | 22,600 |
| 2024-06-21 | 19,700 | 39,800 | 15,800 | 15,300 | 3,900 | 24,500 |
| 2024-06-14 | 18,000 | 40,600 | 15,800 | 14,700 | 2,200 | 25,900 |
| 2024-06-07 | 14,000 | 35,700 | 12,100 | 12,300 | 1,900 | 23,400 |
| 2024-05-31 | 14,400 | 37,000 | 12,100 | 11,800 | 2,300 | 25,200 |
| 2024-05-24 | 15,200 | 44,600 | 12,200 | 14,800 | 3,000 | 29,800 |
| 2024-05-17 | 17,900 | 55,600 | 12,200 | 15,400 | 5,700 | 40,200 |
| 2024-05-10 | 29,600 | 26,200 | 19,800 | 8,800 | 9,800 | 17,400 |
| 2024-05-02 | 42,200 | 35,100 | 36,100 | 13,500 | 6,100 | 21,600 |
| 2024-04-26 | 41,700 | 45,200 | 36,000 | 17,300 | 5,700 | 27,900 |
| 2024-04-19 | 40,200 | 59,700 | 28,400 | 17,900 | 11,800 | 41,800 |
| 2024-04-12 | 38,000 | 48,500 | 28,400 | 16,300 | 9,600 | 32,200 |
| 2024-04-05 | 32,400 | 50,700 | 28,400 | 17,100 | 4,000 | 33,600 |
| 2024-03-29 | 47,800 | 49,300 | 42,700 | 17,300 | 5,100 | 32,000 |
| 2024-03-22 | 57,000 | 49,100 | 52,300 | 15,700 | 4,700 | 33,400 |
| 2024-03-15 | 60,500 | 46,300 | 52,300 | 18,000 | 8,200 | 28,300 |
| 2024-03-08 | 62,000 | 45,600 | 52,300 | 18,300 | 9,700 | 27,300 |
| 2024-03-01 | 79,900 | 55,300 | 68,700 | 22,400 | 11,200 | 32,900 |
| 2024-02-22 | 107,900 | 42,100 | 93,900 | 16,100 | 14,000 | 26,000 |
| 2024-02-16 | 48,700 | 41,800 | 44,900 | 16,300 | 3,800 | 25,500 |
| 2024-02-09 | 58,300 | 46,800 | 50,900 | 18,700 | 7,400 | 28,100 |
| 2024-02-02 | 99,500 | 24,300 | 89,400 | 7,100 | 10,100 | 17,200 |
| 2024-01-26 | 123,000 | 36,700 | 117,900 | 14,900 | 5,100 | 21,800 |
| 2024-01-19 | 133,900 | 23,600 | 118,300 | 10,100 | 15,600 | 13,500 |
| 2024-01-12 | 131,300 | 24,100 | 117,300 | 9,600 | 14,000 | 14,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 895,658 | 0.44% | ▼ | -345,648 | 2,375 | 2,399 | 2,352 | 2,357 | 1,649,100 |
| 2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,241,306 | 0.61% | ▲ | 46,794 | 2,069 | 2,157 | 2,040 | 2,118 | 648,100 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,194,512 | 0.58% | ▼ | -39,316 | 2,245 | 2,267 | 2,134 | 2,144 | 524,600 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,233,828 | 0.60% | ▲ | 179,901 | 2,318 | 2,360 | 2,316 | 2,340 | 394,400 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,053,927 | 0.51% | ▲ | 2,173 | 2,182 | 2,136 | 2,142 | 323,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | アルフレッサＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241107 | 15:30 | アルフレッサＨＤ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241107 | 15:30 | アルフレッサＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241031 | 15:30 | アルフレッサＨＤ | 業績予想の修正に関するお知らせ |
| 20240805 | 15:30 | アルフレッサＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240514 | 15:30 | アルフレッサＨＤ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240430 | 15:30 | アルフレッサＨＤ | 業績予想および配当予想の修正に関するお知らせ |
| 20240208 | 15:30 | アルフレッサＨＤ | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2784 | 1 | アルフレッサ ホールディングス株式会社 | 2024-12-21 17:24:07 |
| 2784 | 2 | 2024年1月1日に発生した「令和6年能登半島地震」により、亡くなられた方々に謹んでお悔やみを申し上げると共に、被災された皆様に心よりお見舞い申し上げます。 | 2024-06-21 12:47:46 |
| 2784 | 2 | ディスクロージャーポリシー | 経営情報 | 株主・投資家の皆様へ | アルフレッサ ホールディングス株式会社 | 2024-06-14 17:49:44 |
| 2784 | 2 | 株主との建設的な対話に関する方針 | 経営情報 | 株主・投資家の皆様へ | アルフレッサ ホールディングス株式会社 | 2024-06-14 17:49:42 |
| 2784 | 2 | 中期経営計画 | 経営情報 | 株主・投資家の皆様へ | アルフレッサ ホールディングス株式会社 | 2024-06-14 17:49:41 |
| 2784 | 2 | アルフレッサグループ中長期ビジョン | 経営情報 | 株主・投資家の皆様へ | アルフレッサ ホールディングス株式会社 | 2024-06-14 17:49:40 |
| 2784 | 2 | アルフレッサグループのなりたい姿（長期目標） | 経営情報 | 株主・投資家の皆様へ | アルフレッサ ホールディングス株式会社 | 2024-06-14 17:49:39 |
| 2784 | 2 | トップメッセージ | 経営情報 | 株主・投資家の皆様へ | アルフレッサ ホールディングス株式会社 | 2024-06-14 17:49:38 |
| 2784 | 2 | 経営情報 | 株主・投資家の皆様へ | アルフレッサ ホールディングス株式会社 | 2024-06-14 17:49:37 |
| 2784 | 2 | インターネットによるライブ配信についてのご案内 | 株主総会 | 株主・投資家の皆様へ | アルフレッサ ホールディングス株式会社 | 2024-06-14 10:02:06 |