| 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 | 1,228 | 1,236 | 1,220 | 1,221 | 22,500 | -7 | 99% | 99% | 83% | ▼ | 100% | 97% | 97% | 98% | 105% |
| 20240925 | 1,226 | 1,233 | 1,220 | 1,220 | 12,000 | -1 | 100% | 100% | 53% | ▼▼ | 101% | 98% | 98% | 98% | 105% |
| 20240926 | 1,222 | 1,240 | 1,212 | 1,240 | 13,900 | 20 | 102% | 101% | 116% | ▲ | 99% | 97% | 97% | 100% | 106% |
| 20240927 | 1,231 | 1,231 | 1,217 | 1,220 | 12,700 | -20 | 98% | 99% | 91% | ▼ | 102% | 105% | 102% | 98% | 105% |
| 20240930 | 1,163 | 1,200 | 1,163 | 1,183 | 26,400 | -37 | 97% | 102% | 208% | ▼▼ | 100% | 103% | 100% | 95% | 101% |
| 20241001 | 1,189 | 1,209 | 1,185 | 1,192 | 14,200 | 9 | 101% | 100% | 54% | ▲ | 100% | 102% | 99% | 96% | 102% |
| 20241002 | 1,191 | 1,198 | 1,185 | 1,192 | 12,500 | 0 | 100% | 100% | 88% | -- | 99% | 99% | 98% | 96% | 102% |
| 20241003 | 1,207 | 1,208 | 1,192 | 1,200 | 11,500 | 8 | 101% | 99% | 92% | ▲ | 102% | 98% | 98% | 97% | 103% |
| 20241004 | 1,200 | 1,224 | 1,198 | 1,223 | 13,900 | 23 | 102% | 102% | 121% | ▲▲ | 99% | 95% | 96% | 99% | 105% |
| 20241007 | 1,231 | 1,232 | 1,201 | 1,213 | 13,100 | -10 | 99% | 99% | 94% | ▼ | 98% | 97% | 97% | 98% | 104% |
| 20241008 | 1,213 | 1,213 | 1,191 | 1,194 | 16,200 | -19 | 98% | 98% | 124% | ▼▼ | 99% | 100% | 98% | 96% | 102% |
| 20241009 | 1,197 | 1,202 | 1,177 | 1,180 | 18,700 | -14 | 99% | 99% | 115% | ▼▼▼ | 99% | 100% | 99% | 95% | 101% |
| 20241010 | 1,187 | 1,187 | 1,172 | 1,174 | 15,300 | -6 | 99% | 99% | 82% | ▼▼▼▼ | 100% | 101% | 100% | 95% | 101% |
| 20241011 | 1,174 | 1,178 | 1,165 | 1,170 | 17,500 | -4 | 100% | 100% | 114% | ▼▼▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241015 | 1,174 | 1,189 | 1,173 | 1,179 | 15,400 | 9 | 101% | 100% | 88% | ▲ | 101% | 100% | 100% | 95% | 101% |
| 20241016 | 1,179 | 1,198 | 1,179 | 1,192 | 8,200 | 13 | 101% | 101% | 53% | ▲▲ | 99% | 98% | 99% | 96% | 102% |
| 20241017 | 1,188 | 1,190 | 1,178 | 1,181 | 12,100 | -11 | 99% | 99% | 148% | ▼ | 99% | 98% | 99% | 95% | 101% |
| 20241018 | 1,186 | 1,186 | 1,170 | 1,171 | 14,400 | -10 | 99% | 99% | 119% | ▼▼ | 100% | 98% | 100% | 94% | 100% |
| 20241021 | 1,172 | 1,183 | 1,170 | 1,175 | 8,900 | 4 | 100% | 100% | 62% | ▲ | 98% | 97% | 99% | 95% | 100% |
| 20241022 | 1,185 | 1,185 | 1,166 | 1,166 | 20,600 | -9 | 99% | 98% | 231% | ▼ | 99% | 101% | 100% | 94% | 100% |
| 20241023 | 1,170 | 1,176 | 1,158 | 1,160 | 19,600 | -6 | 99% | 99% | 95% | ▼▼ | 100% | 102% | 99% | 94% | 100% |
| 20241024 | 1,158 | 1,160 | 1,148 | 1,154 | 24,200 | -6 | 99% | 100% | 123% | ▼▼▼ | 99% | 102% | 95% | 93% | 100% |
| 20241025 | 1,151 | 1,151 | 1,132 | 1,144 | 29,600 | -10 | 99% | 99% | 122% | ▼▼▼▼ | 100% | 103% | 96% | 94% | 100% |
| 20241028 | 1,139 | 1,157 | 1,139 | 1,144 | 23,600 | 0 | 100% | 100% | 80% | -- | 102% | 100% | 95% | 94% | 100% |
| 20241029 | 1,150 | 1,184 | 1,145 | 1,176 | 26,600 | 32 | 103% | 102% | 113% | ▲ | 99% | 98% | 93% | 96% | 103% |
| 20241030 | 1,174 | 1,175 | 1,149 | 1,157 | 70,400 | -19 | 98% | 99% | 265% | ▼ | 102% | 102% | 94% | 95% | 101% |
| 20241031 | 1,152 | 1,178 | 1,151 | 1,178 | 14,300 | 21 | 102% | 102% | 20% | ▲ | 98% | 101% | 93% | 96% | 103% |
| 20241101 | 1,168 | 1,168 | 1,148 | 1,148 | 17,500 | -30 | 97% | 98% | 122% | ▼ | 99% | 99% | 93% | 94% | 100% |
| 20241105 | 1,157 | 1,162 | 1,149 | 1,149 | 8,200 | 1 | 100% | 99% | 47% | ▲ | 100% | 94% | 93% | 95% | 100% |
| 20241106 | 1,150 | 1,172 | 1,150 | 1,155 | 13,300 | 6 | 101% | 100% | 162% | ▲▲ | 100% | 92% | 91% | 97% | 101% |
| 20241107 | 1,170 | 1,180 | 1,161 | 1,175 | 11,900 | 20 | 102% | 100% | 89% | ▲▲▲ | 99% | 94% | 92% | 99% | 103% |
| 20241108 | 1,165 | 1,172 | 1,140 | 1,149 | 28,100 | -26 | 98% | 99% | 236% | ▼ | 97% | 99% | 97% | 96% | 100% |
| 20241111 | 1,101 | 1,112 | 1,068 | 1,068 | 146,000 | -81 | 93% | 97% | 520% | ▼▼ | 100% | 100% | 99% | 90% | 100% |
| 20241112 | 1,079 | 1,099 | 1,079 | 1,082 | 38,400 | 14 | 101% | 100% | 26% | ▲ | 100% | 100% | 98% | 91% | 101% |
| 20241113 | 1,085 | 1,096 | 1,081 | 1,081 | 30,300 | -1 | 100% | 100% | 79% | ▼ | 100% | 99% | 97% | 91% | 101% |
| 20241114 | 1,094 | 1,100 | 1,083 | 1,090 | 15,100 | 9 | 101% | 100% | 50% | ▲ | 99% | 98% | 97% | 92% | 102% |
| 20241115 | 1,096 | 1,097 | 1,079 | 1,080 | 20,400 | -10 | 99% | 99% | 135% | ▼ | 100% | 99% | 99% | 92% | 101% |
| 20241118 | 1,080 | 1,089 | 1,078 | 1,081 | 11,700 | 1 | 100% | 100% | 57% | ▲ | 100% | 99% | 98% | 92% | 101% |
| 20241119 | 1,081 | 1,090 | 1,080 | 1,081 | 11,600 | 0 | 100% | 100% | 99% | -- | 99% | 99% | 98% | 92% | 101% |
| 20241120 | 1,081 | 1,087 | 1,070 | 1,070 | 28,700 | -11 | 99% | 99% | 247% | ▼ | 100% | 99% | 104% | 91% | 100% |
| 20241121 | 1,070 | 1,080 | 1,065 | 1,070 | 26,900 | 0 | 100% | 100% | 94% | -- | 99% | 98% | 103% | 91% | 100% |
| 20241122 | 1,072 | 1,075 | 1,062 | 1,064 | 28,800 | -6 | 99% | 99% | 107% | ▼ | 100% | 98% | 104% | 90% | 100% |
| 20241125 | 1,069 | 1,074 | 1,063 | 1,070 | 15,200 | 6 | 101% | 100% | 53% | ▲ | 99% | 98% | 104% | 91% | 101% |
| 20241126 | 1,070 | 1,077 | 1,057 | 1,064 | 41,700 | -6 | 99% | 99% | 274% | ▼ | 98% | 98% | 104% | 90% | 100% |
| 20241127 | 1,067 | 1,067 | 1,041 | 1,048 | 64,000 | -16 | 98% | 98% | 153% | ▼▼ | 100% | 100% | 106% | 89% | 100% |
| 20241128 | 1,048 | 1,061 | 1,039 | 1,048 | 26,300 | 0 | 100% | 100% | 41% | -- | 100% | 99% | 106% | 89% | 100% |
| 20241129 | 1,050 | 1,061 | 1,045 | 1,050 | 21,300 | 2 | 100% | 100% | 81% | ▲ | 100% | 99% | 106% | 89% | 100% |
| 20241202 | 1,051 | 1,055 | 1,047 | 1,048 | 18,300 | -2 | 100% | 100% | 86% | ▼ | 100% | 101% | 106% | 89% | 100% |
| 20241203 | 1,048 | 1,053 | 1,043 | 1,048 | 29,600 | 0 | 100% | 100% | 162% | -- | 99% | 102% | 106% | 89% | 100% |
| 20241204 | 1,048 | 1,050 | 1,039 | 1,039 | 45,800 | -9 | 99% | 99% | 155% | ▼ | 100% | 102% | 103% | 88% | 100% |
| 20241205 | 1,045 | 1,049 | 1,038 | 1,040 | 20,400 | 1 | 100% | 100% | 45% | ▲ | 100% | 100% | 102% | 91% | 100% |
| 20241206 | 1,047 | 1,047 | 1,039 | 1,045 | 17,000 | 5 | 100% | 100% | 83% | ▲▲ | 101% | 101% | 0% | 96% | 101% |
| 20241209 | 1,047 | 1,063 | 1,047 | 1,059 | 30,500 | 14 | 101% | 101% | 179% | ▲▲▲ | 100% | 99% | 0% | 97% | 102% |
| 20241210 | 1,062 | 1,068 | 1,057 | 1,064 | 19,200 | 5 | 100% | 100% | 63% | ▲▲▲▲ | 98% | 98% | 0% | 98% | 102% |
| 20241211 | 1,070 | 1,070 | 1,048 | 1,050 | 50,600 | -14 | 99% | 98% | 264% | ▼ | 99% | 105% | 0% | 96% | 101% |
| 20241212 | 1,053 | 1,054 | 1,037 | 1,042 | 73,900 | -8 | 99% | 99% | 146% | ▼▼ | 102% | 107% | 0% | 96% | 100% |
| 20241213 | 1,038 | 1,054 | 1,033 | 1,054 | 65,800 | 12 | 101% | 102% | 89% | ▲ | 100% | 102% | 0% | 98% | 101% |
| 20241216 | 1,052 | 1,068 | 1,052 | 1,052 | 29,200 | -2 | 100% | 100% | 44% | ▼ | 99% | 102% | 0% | 97% | 101% |
| 20241217 | 1,052 | 1,056 | 1,043 | 1,045 | 21,300 | -7 | 99% | 99% | 73% | ▼▼ | 102% | 0% | 0% | 98% | 101% |
| 20241218 | 1,086 | 1,121 | 1,086 | 1,109 | 109,200 | 64 | 106% | 102% | 513% | ▲ | 98% | 0% | 0% | 100% | 107% |
| 20241219 | 1,093 | 1,100 | 1,074 | 1,074 | 32,400 | -35 | 97% | 98% | 30% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241220 | 1,075 | 1,085 | 1,070 | 1,070 | 26,500 | -4 | 100% | 100% | 82% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 128,500 | 0 | 60,800 | 0 | 67,700 |
| 2024-12-06 | 0 | 123,900 | 0 | 59,600 | 0 | 64,300 |
| 2024-11-29 | 0 | 118,400 | 0 | 56,300 | 0 | 62,100 |
| 2024-11-22 | 0 | 127,800 | 0 | 68,000 | 0 | 59,800 |
| 2024-11-15 | 0 | 116,200 | 0 | 60,300 | 0 | 55,900 |
| 2024-11-08 | 0 | 120,300 | 0 | 59,800 | 0 | 60,500 |
| 2024-11-01 | 0 | 118,500 | 0 | 59,200 | 0 | 59,300 |
| 2024-10-25 | 0 | 122,800 | 0 | 60,800 | 0 | 62,000 |
| 2024-10-18 | 0 | 112,900 | 0 | 52,600 | 0 | 60,300 |
| 2024-10-11 | 0 | 111,800 | 0 | 49,600 | 0 | 62,200 |
| 2024-10-04 | 0 | 110,700 | 0 | 48,400 | 0 | 62,300 |
| 2024-09-27 | 0 | 117,100 | 0 | 58,400 | 0 | 58,700 |
| 2024-09-20 | 0 | 114,200 | 0 | 58,400 | 0 | 55,800 |
| 2024-09-13 | 0 | 103,000 | 0 | 60,100 | 0 | 42,900 |
| 2024-09-06 | 0 | 97,000 | 0 | 61,000 | 0 | 36,000 |
| 2024-08-30 | 0 | 93,000 | 0 | 60,800 | 0 | 32,200 |
| 2024-08-23 | 0 | 94,900 | 0 | 60,100 | 0 | 34,800 |
| 2024-08-16 | 0 | 86,300 | 0 | 58,800 | 0 | 27,500 |
| 2024-08-09 | 0 | 97,500 | 0 | 56,600 | 0 | 40,900 |
| 2024-08-02 | 0 | 166,400 | 0 | 107,800 | 0 | 58,600 |
| 2024-07-26 | 0 | 154,500 | 0 | 94,400 | 0 | 60,100 |
| 2024-07-19 | 0 | 162,100 | 0 | 99,500 | 0 | 62,600 |
| 2024-07-12 | 0 | 172,600 | 0 | 102,800 | 0 | 69,800 |
| 2024-07-05 | 0 | 162,800 | 0 | 96,900 | 0 | 65,900 |
| 2024-06-28 | 0 | 168,800 | 0 | 98,000 | 0 | 70,800 |
| 2024-06-21 | 0 | 164,100 | 0 | 97,700 | 0 | 66,400 |
| 2024-06-14 | 0 | 171,300 | 0 | 93,800 | 0 | 77,500 |
| 2024-06-07 | 0 | 172,700 | 0 | 91,500 | 0 | 81,200 |
| 2024-05-31 | 0 | 171,200 | 0 | 90,200 | 0 | 81,000 |
| 2024-05-24 | 0 | 171,300 | 0 | 86,700 | 0 | 84,600 |
| 2024-05-17 | 0 | 174,400 | 0 | 86,700 | 0 | 87,700 |
| 2024-05-10 | 0 | 161,300 | 0 | 92,700 | 0 | 68,600 |
| 2024-05-02 | 0 | 121,500 | 0 | 66,400 | 0 | 55,100 |
| 2024-04-26 | 0 | 118,900 | 0 | 64,600 | 0 | 54,300 |
| 2024-04-19 | 0 | 111,500 | 0 | 60,700 | 0 | 50,800 |
| 2024-04-12 | 0 | 104,300 | 0 | 59,100 | 0 | 45,200 |
| 2024-04-05 | 2,100 | 103,200 | 2,100 | 59,600 | 0 | 43,600 |
| 2024-03-29 | 2,100 | 110,000 | 2,100 | 58,200 | 0 | 51,800 |
| 2024-03-22 | 27,200 | 118,200 | 27,200 | 72,500 | 0 | 45,700 |
| 2024-03-15 | 27,700 | 117,600 | 27,700 | 63,000 | 0 | 54,600 |
| 2024-03-08 | 3,900 | 125,500 | 3,900 | 68,300 | 0 | 57,200 |
| 2024-03-01 | 3,100 | 134,200 | 3,100 | 70,000 | 0 | 64,200 |
| 2024-02-22 | 0 | 137,400 | 0 | 70,000 | 0 | 67,400 |
| 2024-02-16 | 0 | 139,500 | 0 | 71,400 | 0 | 68,100 |
| 2024-02-09 | 0 | 159,400 | 0 | 71,400 | 0 | 88,000 |
| 2024-02-02 | 0 | 156,300 | 0 | 66,900 | 0 | 89,400 |
| 2024-01-26 | 0 | 143,900 | 0 | 61,600 | 0 | 82,300 |
| 2024-01-19 | 0 | 138,700 | 0 | 55,800 | 0 | 82,900 |
| 2024-01-12 | 0 | 124,700 | 0 | 45,900 | 0 | 78,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 14:45 | アルファＣｏ | 2025年3月期第2四半期決算報告 |
| 20241129 | 16:10 | アルファＣｏ | 2025年3月期第２四半期決算説明 |
| 20241108 | 15:30 | アルファＣｏ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | アルファＣｏ | 業績予想の修正に関するお知らせ |
| 20240829 | 19:20 | アルファＣｏ | （訂正）「2025年３月期第１四半期決算説明資料」の一部訂正について |
| 20240829 | 13:00 | アルファＣｏ | 2025年3月期第1四半期 決算説明資料 |
| 20240808 | 15:00 | アルファＣｏ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | アルファＣｏ | 連結子会社の解散及び清算に関するお知らせ |
| 20240725 | 10:00 | アルファＣｏ | 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 |
| 20240626 | 15:00 | アルファＣｏ | 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 |
| 20240524 | 15:00 | アルファＣｏ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240510 | 17:00 | アルファＣｏ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 17:00 | アルファＣｏ | 剰余金の配当に関するお知らせ |
| 20240510 | 17:00 | アルファＣｏ | 中国地域における事業構造改革の実施及び損失の計上に関するお知らせ |
| 20240304 | 10:00 | アルファＣｏ | 組織変更および人事異動に関するお知らせ |
| 20240214 | 15:00 | アルファＣｏ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | アルファＣｏ | 業績予想の修正に関するお知らせ |
| 20240214 | 15:00 | アルファＣｏ | 特別損失（減損損失）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3434 | 1 | 株式会社アルファ | 2024-12-21 18:24:00 |
| 3434 | 2 | 電子公告｜IR情報｜株式会社アルファ | 2024-06-14 10:36:46 |
| 3434 | 2 | 免責事項｜IR情報｜株式会社アルファ | 2024-06-14 10:36:43 |
| 3434 | 2 | よくあるご質問｜IR情報｜株式会社アルファ | 2024-06-14 10:36:42 |
| 3434 | 2 | 統合報告書｜IR資料｜IR情報｜株式会社アルファ | 2024-06-14 10:36:41 |
| 3434 | 2 | 株主通信｜IR資料｜IR情報｜株式会社アルファ | 2024-06-14 10:36:40 |
| 3434 | 2 | 有価証券報告書・四半期報告書｜IR資料｜IR情報｜株式会社アルファ | 2024-06-14 10:36:39 |
| 3434 | 2 | 決算短信｜IR資料｜IR情報｜株式会社アルファ | 2024-06-14 10:36:38 |
| 3434 | 2 | 連結キャッシュ・フロー計算書｜財務・業績｜IR情報｜株式会社アルファ | 2024-06-14 10:36:35 |
| 3434 | 2 | 連結損益計算書・連結包括利益計算書｜財務・業績｜IR情報｜株式会社アルファ | 2024-06-14 10:36:33 |