| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 2,185 | 2,188 | 2,143 | 2,150 | 352,700 | -33 | 98% | 98% | 113% | ▼▼ | 101% | 100% | 101% | 95% | 100% |
| 20241219 | 2,137 | 2,171 | 2,131 | 2,149 | 444,100 | -1 | 100% | 101% | 126% | ▼▼▼ | 99% | 99% | 98% | 94% | 100% |
| 20241220 | 2,168 | 2,171 | 2,147 | 2,155 | 425,700 | 6 | 100% | 99% | 96% | ▲ | 101% | 102% | 98% | 97% | 100% |
| 20241223 | 2,140 | 2,166 | 2,138 | 2,156 | 214,400 | 2 | 100% | 101% | 50% | ▲▲ | 99% | 100% | 98% | 97% | 100% |
| 20241224 | 2,168 | 2,168 | 2,134 | 2,148 | 241,700 | -9 | 100% | 99% | 113% | ▼ | 99% | 101% | 99% | 96% | 100% |
| 20241225 | 2,149 | 2,149 | 2,108 | 2,129 | 349,000 | -19 | 99% | 99% | 144% | ▼▼ | 101% | 102% | 99% | 95% | 100% |
| 20241226 | 2,133 | 2,159 | 2,120 | 2,157 | 333,400 | 29 | 101% | 101% | 96% | ▲ | 101% | 100% | 99% | 97% | 101% |
| 20241227 | 2,157 | 2,173 | 2,142 | 2,173 | 307,900 | 16 | 101% | 101% | 92% | ▲▲ | 99% | 98% | 98% | 97% | 102% |
| 20241230 | 2,189 | 2,193 | 2,153 | 2,164 | 246,100 | -9 | 100% | 99% | 80% | ▼ | 100% | 98% | 99% | 97% | 102% |
| 20250106 | 2,160 | 2,169 | 2,151 | 2,159 | 445,100 | -5 | 100% | 100% | 181% | ▼▼ | 100% | 97% | 100% | 97% | 101% |
| 20250107 | 2,159 | 2,175 | 2,151 | 2,165 | 333,200 | 6 | 100% | 100% | 75% | ▲ | 100% | 97% | 100% | 98% | 102% |
| 20250108 | 2,156 | 2,159 | 2,133 | 2,153 | 412,800 | -12 | 99% | 100% | 124% | ▼ | 98% | 97% | 99% | 97% | 101% |
| 20250109 | 2,167 | 2,168 | 2,114 | 2,124 | 408,500 | -29 | 99% | 98% | 99% | ▼▼ | 100% | 99% | 102% | 96% | 100% |
| 20250110 | 2,110 | 2,123 | 2,101 | 2,101 | 497,200 | -24 | 99% | 100% | 122% | ▼▼▼ | 99% | 98% | 102% | 95% | 100% |
| 20250114 | 2,115 | 2,135 | 2,093 | 2,100 | 585,800 | -1 | 100% | 99% | 118% | ▼▼▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20250115 | 2,102 | 2,116 | 2,084 | 2,099 | 480,700 | -2 | 100% | 100% | 82% | ▼▼▼▼▼ | 100% | 99% | 102% | 95% | 100% |
| 20250116 | 2,097 | 2,105 | 2,087 | 2,093 | 525,500 | -6 | 100% | 100% | 109% | ▼▼▼▼▼▼ | 100% | 102% | 103% | 94% | 100% |
| 20250117 | 2,074 | 2,083 | 2,061 | 2,082 | 634,100 | -11 | 99% | 100% | 121% | ▼▼▼▼▼▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20250120 | 2,080 | 2,080 | 2,058 | 2,072 | 442,400 | -10 | 100% | 100% | 70% | ▼▼▼▼▼▼▼▼ | 100% | 103% | 101% | 95% | 100% |
| 20250121 | 2,080 | 2,084 | 2,073 | 2,082 | 441,500 | 10 | 100% | 100% | 100% | ▲ | 100% | 103% | 102% | 96% | 100% |
| 20250122 | 2,078 | 2,091 | 2,071 | 2,086 | 571,400 | 4 | 100% | 100% | 129% | ▲▲ | 102% | 104% | 102% | 96% | 101% |
| 20250123 | 2,072 | 2,120 | 2,070 | 2,120 | 617,100 | 34 | 102% | 102% | 108% | ▲▲▲ | 99% | 100% | 99% | 98% | 102% |
| 20250124 | 2,126 | 2,130 | 2,109 | 2,110 | 453,400 | -11 | 100% | 99% | 73% | ▼ | 101% | 100% | 99% | 97% | 102% |
| 20250127 | 2,125 | 2,142 | 2,115 | 2,141 | 458,500 | 31 | 101% | 101% | 101% | ▲ | 100% | 99% | 99% | 99% | 103% |
| 20250128 | 2,142 | 2,171 | 2,136 | 2,149 | 518,100 | 8 | 100% | 100% | 113% | ▲▲ | 99% | 96% | 98% | 99% | 104% |
| 20250129 | 2,146 | 2,146 | 2,122 | 2,125 | 399,000 | -24 | 99% | 99% | 77% | ▼ | 100% | 96% | 99% | 98% | 103% |
| 20250130 | 2,125 | 2,132 | 2,110 | 2,131 | 273,400 | 6 | 100% | 100% | 69% | ▲ | 100% | 94% | 99% | 98% | 103% |
| 20250131 | 2,128 | 2,128 | 2,103 | 2,128 | 510,700 | -3 | 100% | 100% | 187% | ▼ | 98% | 96% | 100% | 98% | 103% |
| 20250203 | 2,094 | 2,102 | 2,051 | 2,060 | 669,500 | -68 | 97% | 98% | 131% | ▼▼ | 98% | 99% | 101% | 95% | 100% |
| 20250204 | 2,071 | 2,085 | 2,022 | 2,031 | 437,400 | -29 | 99% | 98% | 65% | ▼▼▼ | 99% | 103% | 102% | 94% | 100% |
| 20250205 | 2,021 | 2,022 | 1,999 | 2,009 | 533,300 | -22 | 99% | 99% | 122% | ▼▼▼▼ | 99% | 104% | 102% | 93% | 100% |
| 20250206 | 2,021 | 2,029 | 2,001 | 2,010 | 496,700 | 1 | 100% | 99% | 93% | ▲ | 99% | 105% | 103% | 94% | 100% |
| 20250207 | 2,010 | 2,012 | 1,984 | 1,984 | 400,900 | -26 | 99% | 99% | 81% | ▼ | 103% | 106% | 104% | 92% | 100% |
| 20250210 | 1,986 | 2,091 | 1,980 | 2,043 | 945,000 | 59 | 103% | 103% | 236% | ▲ | 102% | 103% | 101% | 95% | 103% |
| 20250212 | 2,035 | 2,085 | 2,027 | 2,078 | 744,800 | 35 | 102% | 102% | 79% | ▲▲ | 101% | 100% | 99% | 97% | 105% |
| 20250213 | 2,089 | 2,129 | 2,082 | 2,110 | 498,000 | 33 | 102% | 101% | 67% | ▲▲▲ | 100% | 99% | 98% | 98% | 106% |
| 20250214 | 2,113 | 2,116 | 2,093 | 2,103 | 401,800 | -8 | 100% | 100% | 81% | ▼ | 99% | 95% | 98% | 98% | 106% |
| 20250217 | 2,121 | 2,152 | 2,093 | 2,100 | 520,200 | -3 | 100% | 99% | 129% | ▼▼ | 101% | 98% | 101% | 98% | 106% |
| 20250218 | 2,059 | 2,109 | 2,059 | 2,082 | 672,100 | -18 | 99% | 101% | 129% | ▼▼▼ | 100% | 97% | 99% | 97% | 105% |
| 20250219 | 2,082 | 2,115 | 2,081 | 2,086 | 679,000 | 4 | 100% | 100% | 101% | ▲ | 96% | 97% | 100% | 97% | 105% |
| 20250220 | 2,079 | 2,086 | 1,995 | 2,004 | 470,500 | -82 | 96% | 96% | 69% | ▼ | 102% | 102% | 105% | 93% | 101% |
| 20250225 | 1,971 | 2,018 | 1,957 | 2,017 | 1,133,500 | 13 | 101% | 102% | 241% | ▲ | 99% | 100% | 102% | 94% | 102% |
| 20250226 | 2,031 | 2,038 | 1,986 | 2,018 | 456,800 | 2 | 100% | 99% | 40% | ▲▲ | 100% | 102% | 103% | 94% | 102% |
| 20250227 | 2,018 | 2,018 | 1,981 | 2,011 | 318,300 | -7 | 100% | 100% | 70% | ▼ | 99% | 103% | 103% | 94% | 101% |
| 20250228 | 2,011 | 2,020 | 1,989 | 1,994 | 604,500 | -17 | 99% | 99% | 190% | ▼▼ | 100% | 103% | 103% | 94% | 101% |
| 20250303 | 2,010 | 2,029 | 2,003 | 2,011 | 432,700 | 17 | 101% | 100% | 72% | ▲ | 100% | 101% | 0% | 94% | 101% |
| 20250304 | 2,032 | 2,068 | 2,027 | 2,039 | 416,800 | 28 | 101% | 100% | 96% | ▲▲ | 100% | 99% | 0% | 96% | 103% |
| 20250305 | 2,051 | 2,074 | 2,037 | 2,055 | 508,900 | 16 | 101% | 100% | 122% | ▲▲▲ | 101% | 99% | 0% | 97% | 104% |
| 20250306 | 2,054 | 2,077 | 2,053 | 2,065 | 257,500 | 10 | 100% | 101% | 51% | ▲▲▲▲ | 101% | 100% | 0% | 98% | 104% |
| 20250307 | 2,041 | 2,072 | 2,040 | 2,062 | 354,100 | -3 | 100% | 101% | 138% | ▼ | 99% | 99% | 0% | 98% | 104% |
| 20250310 | 2,062 | 2,064 | 2,024 | 2,036 | 375,800 | -26 | 99% | 99% | 106% | ▼▼ | 99% | 102% | 0% | 96% | 103% |
| 20250311 | 2,036 | 2,046 | 2,000 | 2,022 | 469,000 | -15 | 99% | 99% | 125% | ▼▼▼ | 102% | 104% | 0% | 96% | 102% |
| 20250312 | 2,000 | 2,050 | 1,997 | 2,039 | 613,000 | 17 | 101% | 102% | 131% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20250313 | 2,021 | 2,047 | 2,012 | 2,037 | 311,200 | -2 | 100% | 101% | 51% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20250314 | 2,032 | 2,055 | 2,020 | 2,043 | 491,800 | 6 | 100% | 101% | 158% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20250317 | 2,050 | 2,081 | 2,050 | 2,070 | 481,400 | 28 | 101% | 101% | 98% | ▲▲ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 50,100 | 33,100 | 42,300 | 13,000 | 7,800 | 20,100 |
| 2025-02-28 | 49,500 | 36,600 | 42,500 | 13,800 | 7,000 | 22,800 |
| 2025-02-21 | 41,600 | 41,900 | 36,700 | 16,500 | 4,900 | 25,400 |
| 2025-02-14 | 41,000 | 39,800 | 36,200 | 16,600 | 4,800 | 23,200 |
| 2025-02-07 | 39,700 | 38,200 | 35,000 | 13,200 | 4,700 | 25,000 |
| 2025-01-31 | 47,500 | 26,900 | 38,700 | 10,900 | 8,800 | 16,000 |
| 2025-01-24 | 45,600 | 28,600 | 38,600 | 11,500 | 7,000 | 17,100 |
| 2025-01-17 | 44,200 | 28,400 | 38,800 | 11,400 | 5,400 | 17,000 |
| 2025-01-10 | 43,100 | 26,100 | 39,600 | 11,500 | 3,500 | 14,600 |
| 2024-12-27 | 45,000 | 24,000 | 41,600 | 12,200 | 3,400 | 11,800 |
| 2024-12-20 | 49,200 | 24,300 | 41,800 | 11,800 | 7,400 | 12,500 |
| 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 |
|---|---|---|---|
| 20250226 | 15:00 | アルフレッサＨＤ | 監査等委員会設置会社への移行について |
| 20250226 | 15:00 | アルフレッサＨＤ | 代表取締役の異動に関するお知らせ |
| 20250226 | 15:15 | アルフレッサＨＤ | 自己株式の消却に関するお知らせ |
| 20250220 | 11:00 | アルフレッサＨＤ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20250210 | 14:00 | アルフレッサＨＤ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250203 | 14:00 | アルフレッサＨＤ | 自己株式の取得状況に関するお知らせ |
| 20250106 | 11:00 | アルフレッサＨＤ | 自己株式の取得状況に関するお知らせ |
| 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 | 2025-03-18 05:24:46 |
| 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 |