株式銘柄のスクリーニング「kabuu」(3028--アルペン)

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
20250310	2,328	2,338	2,308	2,325	40,900	-1	100%	100%	62%	▼▼	99%	99%	105%	99%	107%
20250311	2,300	2,306	2,268	2,278	60,800	-47	98%	99%	149%	▼▼▼	101%	101%	106%	97%	105%
20250312	2,282	2,312	2,279	2,307	49,200	29	101%	101%	81%	▲	100%	101%	105%	98%	106%
20250313	2,309	2,315	2,286	2,304	42,700	-3	100%	100%	87%	▼	99%	101%	104%	98%	106%
20250314	2,295	2,295	2,274	2,278	46,000	-26	99%	99%	108%	▼▼	100%	102%	104%	97%	105%
20250317	2,278	2,293	2,274	2,285	32,800	7	100%	100%	71%	▲	101%	102%	104%	97%	105%
20250318	2,285	2,319	2,285	2,307	53,500	22	101%	101%	163%	▲▲	101%	102%	101%	98%	105%
20250319	2,307	2,330	2,307	2,321	31,600	14	101%	101%	59%	▲▲▲	99%	102%	101%	99%	106%
20250321	2,332	2,339	2,311	2,311	71,700	-10	100%	99%	227%	▼	101%	104%	103%	98%	105%
20250324	2,312	2,331	2,310	2,328	33,500	17	101%	101%	47%	▲	100%	104%	104%	99%	106%
20250325	2,323	2,345	2,321	2,333	46,500	5	100%	100%	139%	▲▲	100%	102%	103%	99%	106%
20250326	2,340	2,356	2,335	2,347	67,600	14	101%	100%	145%	▲▲▲	102%	102%	104%	100%	106%
20250327	2,335	2,384	2,314	2,384	136,100	37	102%	102%	201%	▲▲▲▲	101%	100%	102%	100%	107%
20250328	2,378	2,431	2,368	2,413	126,100	29	101%	101%	93%	▲▲▲▲▲	100%	97%	101%	100%	107%
20250331	2,399	2,403	2,361	2,390	111,500	-23	99%	100%	88%	▼	98%	94%	100%	99%	105%
20250401	2,413	2,415	2,374	2,374	125,500	-16	99%	98%	113%	▼▼	99%	95%	102%	98%	104%
20250402	2,382	2,382	2,351	2,370	72,800	-4	100%	99%	58%	▼▼▼	100%	100%	104%	98%	104%
20250403	2,330	2,349	2,307	2,336	81,600	-34	99%	100%	112%	▼▼▼▼	100%	101%	106%	97%	103%
20250404	2,286	2,310	2,244	2,278	126,400	-58	98%	100%	155%	▼▼▼▼▼	100%	101%	106%	94%	100%
20250408	2,277	2,291	2,235	2,269	93,600	-9	100%	100%	74%	▼▼▼▼▼▼	100%	103%	108%	94%	100%
20250409	2,250	2,257	2,218	2,243	85,800	-26	99%	100%	92%	▼▼▼▼▼▼▼	99%	100%	103%	93%	100%
20250410	2,336	2,340	2,288	2,319	93,100	76	103%	99%	109%	▲	101%	103%	106%	96%	103%
20250411	2,269	2,297	2,252	2,294	60,900	-25	99%	101%	65%	▼	99%	102%	103%	95%	102%
20250414	2,324	2,324	2,295	2,295	62,300	1	100%	99%	102%	▲	100%	103%	104%	95%	102%
20250415	2,318	2,319	2,301	2,307	59,900	12	101%	100%	96%	▲▲	101%	104%	104%	96%	103%
20250416	2,311	2,335	2,306	2,335	66,700	28	101%	101%	111%	▲▲▲	99%	104%	103%	97%	104%
20250417	2,335	2,342	2,308	2,310	69,400	-25	99%	99%	104%	▼	102%	104%	103%	96%	103%
20250418	2,327	2,372	2,320	2,366	72,600	56	102%	102%	105%	▲	100%	100%	100%	98%	105%
20250421	2,375	2,384	2,363	2,378	62,200	12	101%	100%	86%	▲▲	101%	99%	98%	99%	106%
20250422	2,385	2,414	2,381	2,411	71,900	33	101%	101%	116%	▲▲▲	99%	98%	96%	100%	107%
20250423	2,432	2,441	2,418	2,419	89,100	8	100%	99%	124%	▲▲▲▲	99%	99%	97%	100%	108%
20250424	2,410	2,412	2,380	2,380	136,300	-39	98%	99%	153%	▼	99%	99%	98%	98%	106%
20250425	2,380	2,387	2,348	2,348	107,700	-32	99%	99%	79%	▼▼	101%	102%	100%	97%	105%
20250428	2,347	2,362	2,340	2,359	122,100	11	100%	101%	113%	▲	101%	102%	99%	98%	105%
20250430	2,363	2,394	2,351	2,383	148,600	24	101%	101%	122%	▲▲	100%	100%	99%	99%	106%
20250501	2,368	2,389	2,360	2,360	162,700	-23	99%	100%	109%	▼	100%	99%	100%	98%	105%
20250502	2,362	2,386	2,331	2,352	213,100	-8	100%	100%	131%	▼▼	101%	99%	100%	97%	105%
20250507	2,368	2,413	2,350	2,401	309,100	49	102%	101%	145%	▲	100%	98%	100%	99%	107%
20250508	2,386	2,398	2,367	2,376	295,000	-25	99%	100%	95%	▼	101%	100%	102%	98%	106%
20250509	2,328	2,378	2,326	2,341	209,000	-35	99%	101%	71%	▼▼	99%	99%	100%	97%	104%
20250512	2,372	2,379	2,319	2,338	102,700	-3	100%	99%	49%	▼▼▼	100%	100%	102%	97%	102%
20250513	2,338	2,351	2,326	2,334	84,800	-4	100%	100%	83%	▼▼▼▼	100%	101%	102%	96%	102%
20250514	2,325	2,326	2,300	2,318	87,400	-16	99%	100%	103%	▼▼▼▼▼	100%	99%	102%	96%	101%
20250515	2,331	2,346	2,298	2,327	118,600	9	100%	100%	136%	▲	100%	99%	102%	96%	101%
20250516	2,341	2,342	2,304	2,339	58,200	12	101%	100%	49%	▲▲	101%	101%	103%	97%	101%
20250519	2,319	2,346	2,315	2,342	77,200	3	100%	101%	133%	▲▲▲	99%	100%	102%	97%	101%
20250520	2,340	2,343	2,307	2,308	66,500	-34	99%	99%	86%	▼	100%	100%	102%	95%	100%
20250521	2,323	2,327	2,303	2,314	56,400	6	100%	100%	85%	▲	101%	101%	103%	96%	100%
20250522	2,306	2,325	2,305	2,320	41,700	6	100%	101%	74%	▲▲	100%	100%	102%	96%	101%
20250523	2,336	2,340	2,321	2,336	68,400	16	101%	100%	164%	▲▲▲	100%	100%	0%	97%	101%
20250526	2,331	2,342	2,311	2,321	72,900	-15	99%	100%	107%	▼	100%	101%	0%	97%	101%
20250527	2,333	2,339	2,326	2,329	48,400	8	100%	100%	66%	▲	99%	102%	0%	97%	101%
20250528	2,339	2,349	2,324	2,326	68,900	-3	100%	99%	142%	▼	100%	102%	0%	97%	101%
20250529	2,323	2,338	2,319	2,327	70,100	1	100%	100%	102%	▲	101%	103%	0%	97%	101%
20250530	2,320	2,343	2,318	2,336	55,700	9	100%	101%	79%	▲▲	100%	101%	0%	97%	101%
20250602	2,344	2,358	2,336	2,354	51,900	18	101%	100%	93%	▲▲▲	101%	100%	0%	98%	102%
20250603	2,365	2,388	2,349	2,379	83,900	25	101%	101%	162%	▲▲▲▲	99%	0%	0%	99%	103%
20250604	2,399	2,410	2,377	2,378	70,000	-1	100%	99%	83%	▼	99%	0%	0%	100%	103%
20250605	2,369	2,372	2,350	2,356	90,300	-22	99%	99%	129%	▼▼	101%	0%	0%	99%	102%
20250606	2,349	2,381	2,349	2,373	234,300	17	101%	101%	259%	▲	%	%	%	100%	103%

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
2025-05-30	1,122,900	50,000	1,110,300	27,600	12,600	22,400
2025-05-23	1,101,600	70,800	1,091,000	33,900	10,600	36,900
2025-05-16	1,073,200	73,100	1,066,600	32,200	6,600	40,900
2025-05-09	1,044,100	74,200	1,035,800	32,900	8,300	41,300
2025-05-02	693,000	59,600	684,800	31,400	8,200	28,200
2025-04-25	402,100	65,300	394,900	32,200	7,200	33,100
2025-04-18	249,600	56,100	242,300	30,600	7,300	25,500
2025-04-11	142,000	49,700	136,200	32,500	5,800	17,200
2025-04-04	115,600	49,800	99,500	29,200	16,100	20,600
2025-03-28	64,600	57,900	45,800	34,000	18,800	23,900
2025-03-21	48,400	44,900	31,500	31,600	16,900	13,300
2025-03-14	47,300	44,700	31,500	31,800	15,800	12,900
2025-03-07	49,100	43,300	31,300	30,400	17,800	12,900
2025-02-28	45,000	42,100	31,700	29,000	13,300	13,100
2025-02-21	42,900	39,400	31,900	27,700	11,000	11,700
2025-02-14	43,100	41,400	31,600	24,200	11,500	17,200
2025-02-07	44,400	43,500	30,700	25,500	13,700	18,000
2025-01-31	39,900	34,000	30,600	23,500	9,300	10,500
2025-01-24	39,700	34,300	30,600	24,200	9,100	10,100
2025-01-17	39,400	38,600	30,800	24,200	8,600	14,400
2025-01-10	41,700	40,500	31,400	25,500	10,300	15,000
2024-12-27	76,800	35,100	50,400	24,400	26,400	10,700
2024-12-20	1,224,700	48,100	1,207,200	28,400	17,500	19,700
2024-12-13	1,166,500	57,600	1,158,000	33,000	8,500	24,600
2024-12-06	982,500	54,300	976,900	30,100	5,600	24,200
2024-11-29	911,300	60,900	907,000	30,100	4,300	30,800
2024-11-22	584,300	61,700	580,000	30,300	4,300	31,400
2024-11-15	351,500	52,500	348,300	28,000	3,200	24,500
2024-11-08	206,400	43,900	201,800	26,900	4,600	17,000
2024-11-01	121,900	50,000	119,200	32,100	2,700	17,900
2024-10-25	75,200	52,000	71,100	33,100	4,100	18,900
2024-10-18	54,000	39,500	49,500	25,400	4,500	14,100
2024-10-11	47,800	40,400	44,400	26,100	3,400	14,300
2024-10-04	44,700	37,400	40,000	23,800	4,700	13,600
2024-09-27	40,800	35,700	36,100	24,200	4,700	11,500
2024-09-20	47,700	33,300	35,500	23,700	12,200	9,600
2024-09-13	47,700	30,200	35,500	23,900	12,200	6,300
2024-09-06	48,100	30,100	35,600	23,800	12,500	6,300
2024-08-30	51,100	31,300	35,600	23,400	15,500	7,900
2024-08-23	50,200	41,700	35,200	27,400	15,000	14,300
2024-08-16	48,400	43,200	35,200	27,000	13,200	16,200
2024-08-09	52,600	36,300	35,200	27,000	17,400	9,300
2024-08-02	53,500	35,300	35,600	27,900	17,900	7,400
2024-07-26	62,100	39,500	35,800	29,700	26,300	9,800
2024-07-19	58,500	37,800	35,600	29,400	22,900	8,400
2024-07-12	62,000	38,300	35,700	30,000	26,300	8,300
2024-07-05	42,900	39,200	22,800	29,100	20,100	10,100
2024-06-28	88,000	39,200	35,800	28,500	52,200	10,700
2024-06-21	1,081,400	55,200	1,034,300	31,600	47,100	23,600

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
2025-06-03	GOLDMAN SACHS INTERNATIONAL	252,491	0.64%	▲	28,500	2,365	2,388	2,349	2,379	83,900
2025-06-02	GOLDMAN SACHS INTERNATIONAL	223,991	0.57%	▼	-52,400	2,344	2,358	2,336	2,354	51,900
2025-05-29	GOLDMAN SACHS INTERNATIONAL	276,391	0.71%	▲	62,900	2,323	2,338	2,319	2,327	70,100
2025-05-28	GOLDMAN SACHS INTERNATIONAL	213,491	0.54%	▼	-53,600	2,339	2,349	2,324	2,326	68,900
2025-05-26	GOLDMAN SACHS INTERNATIONAL	267,091	0.68%	▲	69,800	2,331	2,342	2,311	2,321	72,900
2025-05-23	GOLDMAN SACHS INTERNATIONAL	197,291	0.50%	▲		2,336	2,340	2,321	2,336	68,400
2025-02-04	GOLDMAN SACHS INTERNATIONAL	169,703	0.43%	▼	-66,000	2,156	2,242	2,150	2,214	343,700
2025-02-04	GOLDMAN SACHS INTERNATIONAL	169,703	0.43%	▼	-66,000	2,156	2,242	2,150	2,214	343,700
2025-02-03	GOLDMAN SACHS INTERNATIONAL	235,703	0.60%	▲	4,000	2,120	2,122	2,090	2,090	94,400
2025-02-03	GOLDMAN SACHS INTERNATIONAL	235,703	0.60%	▲		2,120	2,122	2,090	2,090	94,400
2025-01-31	GOLDMAN SACHS INTERNATIONAL	231,703	0.59%	▼		2,135	2,135	2,114	2,134	81,300
2025-01-31	GOLDMAN SACHS INTERNATIONAL	231,703	0.59%	▼	-13,800	2,135	2,135	2,114	2,134	81,300
2025-01-30	GOLDMAN SACHS INTERNATIONAL	245,503	0.63%	▲	13,500	2,144	2,161	2,135	2,139	352,200
2025-01-30	GOLDMAN SACHS INTERNATIONAL	245,503	0.63%	▲		2,144	2,161	2,135	2,139	352,200
2025-01-29	GOLDMAN SACHS INTERNATIONAL	232,003	0.59%	▼	-30,200	2,153	2,158	2,141	2,144	67,200
2025-01-22	GOLDMAN SACHS INTERNATIONAL	262,203	0.67%	▼	-17,600	2,090	2,097	2,074	2,083	65,800
2025-01-20	GOLDMAN SACHS INTERNATIONAL	279,803	0.71%	▲	9,000	2,078	2,085	2,066	2,074	50,400
2025-01-17	GOLDMAN SACHS INTERNATIONAL	270,803	0.69%	▼	-35,100	2,094	2,094	2,071	2,077	74,100
2025-01-08	GOLDMAN SACHS INTERNATIONAL	305,903	0.78%	▼	-13,100	2,092	2,092	2,066	2,079	136,500
2025-01-07	GOLDMAN SACHS INTERNATIONAL	319,003	0.82%	▲	21,200	2,074	2,095	2,057	2,091	106,900
2024-12-30	GOLDMAN SACHS INTERNATIONAL	297,803	0.76%	▼	-37,125	2,075	2,139	2,075	2,094	200,100
2024-12-20	GOLDMAN SACHS INTERNATIONAL	334,928	0.86%	▼	-45,700	2,079	2,079	2,060	2,060	139,200
2024-12-13	GOLDMAN SACHS INTERNATIONAL	380,628	0.97%	▼	-42,200	2,013	2,040	2,013	2,038	100,500
2024-12-06	GOLDMAN SACHS INTERNATIONAL	422,828	1.08%	▼	-8,900	1,995	2,006	1,994	2,006	145,000
2024-12-04	GOLDMAN SACHS INTERNATIONAL	431,728	1.11%	▲	23,100	2,005	2,006	1,996	2,000	118,200
2024-11-21	GOLDMAN SACHS INTERNATIONAL	408,628	1.05%	▲	56,800	2,005	2,006	1,990	1,990	197,300
2024-11-15	GOLDMAN SACHS INTERNATIONAL	351,828	0.90%	▲	39,100	2,008	2,008	1,998	2,002	98,100
2024-11-13	GOLDMAN SACHS INTERNATIONAL	312,728	0.80%	▲	45,676	2,024	2,031	2,001	2,011	137,400
2024-08-19	GOLDMAN SACHS INTERNATIONAL	267,052	0.68%	▼	-17,700	2,082	2,088	2,065	2,084	49,400
2024-08-14	GOLDMAN SACHS INTERNATIONAL	284,752	0.73%	▲	29,000	2,051	2,071	2,043	2,070	76,900
2024-08-08	GOLDMAN SACHS INTERNATIONAL	255,752	0.65%	▼	-17,600	2,075	2,142	2,070	2,111	116,400
2024-07-25	GOLDMAN SACHS INTERNATIONAL	273,352	0.70%	▲	7,200	2,124	2,183	2,117	2,173	99,500
2024-07-17	Integrated Core Strategies (Asia) Pte. Ltd.	187,286	0.48%	▼	-33,012	2,110	2,144	2,105	2,137	103,300
2024-07-12	GOLDMAN SACHS INTERNATIONAL	266,152	0.68%	▲		2,085	2,103	2,082	2,096	108,800
2024-07-11	Integrated Core Strategies (Asia) Pte. Ltd.	220,298	0.56%	▼	-15,800	2,050	2,080	2,048	2,080	100,200
2024-07-08	Integrated Core Strategies (Asia) Pte. Ltd.	236,098	0.60%	▲	9,900	2,045	2,052	2,025	2,045	110,500
2024-07-05	Integrated Core Strategies (Asia) Pte. Ltd.	226,198	0.58%	▼	-9,094	1,994	2,037	1,994	2,028	90,000
2024-06-28	Integrated Core Strategies (Asia) Pte. Ltd.	235,292	0.60%	▲	43,600	2,075	2,089	2,036	2,041	145,000
2024-06-27	Integrated Core Strategies (Asia) Pte. Ltd.	191,692	0.49%	▼	-6,300	2,035	2,090	2,028	2,075	606,500
2024-06-26	Integrated Core Strategies (Asia) Pte. Ltd.	197,992	0.50%	▲	3,686	2,043	2,061	2,038	2,052	736,900
2024-04-05	Integrated Core Strategies (Asia) Pte. Ltd.	194,306	0.49%	▼	-1,100	2,010	2,027	2,004	2,027	50,900
2024-04-04	Integrated Core Strategies (Asia) Pte. Ltd.	195,406	0.50%	▲	23,306	2,020	2,020	2,007	2,017	49,700

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250508	15:30	アルペン	2025年６月期　第３四半期決算短信〔日本基準〕（連結）
20250326	15:30	アルペン	株主優待制度の変更に関するお知らせ
20250206	15:30	アルペン	2025年６月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20250203	15:30	アルペン	業績予想の修正に関するお知らせ
20241122	15:30	アルペン	譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
20241107	15:30	アルペン	2025年６月期　第１四半期決算短信〔日本基準〕（連結）
20241023	15:30	アルペン	譲渡制限付株式報酬としての自己株式処分に関するお知らせ
20240927	15:30	アルペン	支配株主等に関する事項について
20240926	15:30	アルペン	組織変更および人事異動に関するお知らせ
20240823	15:30	アルペン	役員の異動に関するお知らせ
20240822	10:30	アルペン	監査等委員である取締役の逝去および退任に関するお知らせ
20240808	15:30	アルペン	2024年６月期　決算短信〔日本基準〕（連結）
20240808	15:30	アルペン	通期連結業績予想と実績との差異、および特別損失の計上に関するお知らせ
20240626	15:30	アルペン	人事異動に関するお知らせ
20240509	15:30	アルペン	2024年６月期　第３四半期決算短信〔日本基準〕（連結）
20240207	15:30	アルペン	2024年６月期　第２四半期決算短信〔日本基準〕（連結）
20240207	15:30	アルペン	2024年６月期第２四半期連結累計期間の業績予想と実績との差異、および通期連結業績予想の修正に関するお知らせ

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
3028	1	アルペングループ \| AlpenGroup	2025-06-07 12:22:07
3028	2	2025.03.26株主優待制度の変更に関するお知らせ	2025-03-26 16:31:27
3028	2	2024.10.11商品スポーツデポ・アルペン、ジョーダンシューズ新シリーズ「HEIR SERIES」を10月22日より先行販売開始	2024-10-11 10:30:59
3028	2	決算資料 \| IRライブラリ \| アルペングループ \| AlpenGroup	2024-08-20 15:31:49
3028	2	中期経営計画 \| IRライブラリ \| アルペングループ \| AlpenGroup	2024-08-20 15:31:48
3028	2	有価証券報告書 \| IRライブラリ \| アルペングループ \| AlpenGroup	2024-06-26 16:43:20
3028	2	月次情報 \| 業績情報 \| アルペングループ \| AlpenGroup	2024-06-26 16:43:18
3028	2	株主優待 \| その他 \| アルペングループ \| AlpenGroup	2024-06-26 16:43:17
3028	2	IRニュース \| アルペングループ \| AlpenGroup	2024-06-26 16:43:14
3028	3	2025.06.05商品4万点を販売した大人気商品 Alpen Outdoorsアルミユニットテーブルから待望のNEWオプションが6/20（金）販売開始！	2025-06-05 16:32:17

3028--アルペン-【小売業】【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売上高:2529360-当期純利益:17330-総資産:2018840-時価:92281224----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

3028--アルペン-【小売業】【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
売上高:2529360-当期純利益:17330-総資産:2018840-時価:92281224----Yahoo