[3028]アルペン:【スポーツ専門店】スポーツ専門店最大手、スポーツ用品店、ゴルフ用品店を全国展開
Yahoo! 【プライム/27小売業】 売上高:2529360 当期純利益:17330 総資産:2018840 時価:931億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 2,357 | 2,362 | 2,339 | 2,362 | 119,000 | 33,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251127 | 2,370 | 2,385 | 2,363 | 2,372 | 68,900 | -50,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251128 | 2,380 | 2,410 | 2,377 | 2,410 | 98,600 | 29,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251201 | 2,400 | 2,410 | 2,375 | 2,383 | 78,200 | -20,400 | 99% | ▼ | 5828 | 0 | 0 | 99% | 5% |
| 20251202 | 2,385 | 2,386 | 2,366 | 2,370 | 49,100 | -29,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251203 | 2,369 | 2,372 | 2,355 | 2,355 | 69,400 | 20,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20251204 | 2,356 | 2,366 | 2,348 | 2,354 | 84,900 | 15,500 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20251205 | 2,350 | 2,354 | 2,327 | 2,327 | 103,600 | 18,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20251208 | 2,337 | 2,345 | 2,322 | 2,325 | 100,900 | -2,700 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20251209 | 2,323 | 2,330 | 2,292 | 2,299 | 169,200 | 68,300 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251210 | 2,321 | 2,323 | 2,303 | 2,314 | 117,300 | -51,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251211 | 2,317 | 2,323 | 2,282 | 2,285 | 145,500 | 28,200 | 99% | ▼ | 4777 | 0 | 0 | 95% | 0% |
| 20251212 | 2,305 | 2,307 | 2,297 | 2,297 | 105,800 | -39,700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251215 | 2,322 | 2,336 | 2,314 | 2,331 | 95,500 | -10,300 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251216 | 2,352 | 2,352 | 2,326 | 2,326 | 87,800 | -7,700 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251217 | 2,342 | 2,342 | 2,316 | 2,324 | 67,700 | -20,100 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251218 | 2,341 | 2,358 | 2,333 | 2,356 | 75,700 | 8,000 | 101% | ▲ | 1171 | 51 | 0 | 98% | 3% |
| 20251219 | 2,357 | 2,369 | 2,351 | 2,369 | 95,500 | 19,800 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251222 | 2,370 | 2,374 | 2,359 | 2,370 | 87,200 | -8,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251223 | 2,372 | 2,377 | 2,360 | 2,369 | 101,700 | 14,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20251224 | 2,369 | 2,377 | 2,366 | 2,374 | 91,100 | -10,600 | 100% | ▲ | 5282 | 0 | 0 | 99% | 4% |
| 20251225 | 2,371 | 2,379 | 2,364 | 2,378 | 147,000 | 55,900 | 100% | ▲▲ | 1711 | 0 | 0 | 99% | 4% |
| 20251226 | 2,382 | 2,396 | 2,379 | 2,395 | 563,000 | 416,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-11 | 3028 | GOLDMAN SACHS INTERNATIONAL | 245,577 | 1% | ▲ | 30,752 |
| 2025-11-28 | 3028 | GOLDMAN SACHS INTERNATIONAL | 214,825 | 1% | ▼ | -24,900 |
| 2025-11-26 | 3028 | GOLDMAN SACHS INTERNATIONAL | 239,725 | 1% | ▼ | -33,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 45,400 | 1,023,200 | 23,700 | 978,500 | 21,700 | 44,700 |
| 2025-12-12 | 61,900 | 999,200 | 27,400 | 964,200 | 34,500 | 35,000 |
| 2025-12-05 | 49,400 | 930,700 | 19,600 | 902,000 | 29,800 | 28,700 |
| 2025-11-28 | 43,000 | 887,900 | 19,100 | 869,100 | 23,900 | 18,800 |