| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,359 | 1,367 | 1,344 | 1,347 | 62,700 | -27 | 98% | 99% | 141% | ▼ | 98% | 101% | 88% | 92% | 100% |
| 20240726 | 1,357 | 1,357 | 1,333 | 1,333 | 38,300 | -14 | 99% | 98% | 61% | ▼▼ | 101% | 99% | 90% | 91% | 100% |
| 20240729 | 1,339 | 1,352 | 1,334 | 1,352 | 23,200 | 19 | 101% | 101% | 61% | ▲ | 99% | 92% | 91% | 93% | 101% |
| 20240730 | 1,344 | 1,351 | 1,328 | 1,333 | 91,000 | -19 | 99% | 99% | 392% | ▼ | 102% | 86% | 91% | 91% | 100% |
| 20240731 | 1,341 | 1,370 | 1,332 | 1,370 | 15,500 | 37 | 103% | 102% | 17% | ▲ | 96% | 85% | 89% | 96% | 103% |
| 20240801 | 1,370 | 1,370 | 1,311 | 1,319 | 53,000 | -51 | 96% | 96% | 342% | ▼ | 96% | 91% | 96% | 93% | 100% |
| 20240802 | 1,289 | 1,294 | 1,235 | 1,235 | 88,200 | -84 | 94% | 96% | 166% | ▼▼ | 92% | 99% | 105% | 88% | 100% |
| 20240805 | 1,180 | 1,180 | 1,025 | 1,081 | 165,900 | -154 | 88% | 92% | 188% | ▼▼▼ | 100% | 97% | 108% | 77% | 100% |
| 20240806 | 1,158 | 1,206 | 1,131 | 1,155 | 49,000 | 74 | 107% | 100% | 30% | ▲ | 100% | 99% | 107% | 84% | 107% |
| 20240807 | 1,164 | 1,203 | 1,155 | 1,168 | 38,500 | 13 | 101% | 100% | 79% | ▲▲ | 99% | 98% | 106% | 85% | 108% |
| 20240808 | 1,180 | 1,201 | 1,170 | 1,170 | 17,900 | 2 | 100% | 99% | 46% | ▲▲▲ | 98% | 103% | 110% | 85% | 108% |
| 20240809 | 1,130 | 1,142 | 1,089 | 1,108 | 95,800 | -62 | 95% | 98% | 535% | ▼ | 100% | 104% | 111% | 80% | 102% |
| 20240813 | 1,118 | 1,123 | 1,106 | 1,123 | 32,400 | 15 | 101% | 100% | 34% | ▲ | 102% | 106% | 110% | 81% | 104% |
| 20240814 | 1,130 | 1,156 | 1,130 | 1,156 | 23,300 | 33 | 103% | 102% | 72% | ▲▲ | 100% | 104% | 108% | 84% | 107% |
| 20240815 | 1,153 | 1,172 | 1,152 | 1,153 | 11,200 | -3 | 100% | 100% | 48% | ▼ | 99% | 100% | 106% | 84% | 107% |
| 20240816 | 1,172 | 1,172 | 1,159 | 1,160 | 22,600 | 7 | 101% | 99% | 202% | ▲ | 99% | 103% | 108% | 84% | 107% |
| 20240819 | 1,154 | 1,164 | 1,143 | 1,143 | 23,500 | -17 | 99% | 99% | 104% | ▼ | 103% | 104% | 108% | 83% | 106% |
| 20240820 | 1,158 | 1,196 | 1,156 | 1,196 | 29,400 | 53 | 105% | 103% | 125% | ▲ | 100% | 103% | 103% | 87% | 111% |
| 20240821 | 1,180 | 1,186 | 1,166 | 1,177 | 22,400 | -19 | 98% | 100% | 76% | ▼ | 100% | 104% | 103% | 86% | 109% |
| 20240822 | 1,178 | 1,187 | 1,173 | 1,176 | 11,400 | -1 | 100% | 100% | 51% | ▼▼ | 100% | 102% | 103% | 86% | 109% |
| 20240823 | 1,191 | 1,196 | 1,185 | 1,193 | 12,600 | 17 | 101% | 100% | 111% | ▲ | 101% | 104% | 103% | 87% | 110% |
| 20240826 | 1,192 | 1,208 | 1,188 | 1,200 | 13,500 | 7 | 101% | 101% | 107% | ▲▲ | 102% | 103% | 102% | 88% | 111% |
| 20240827 | 1,201 | 1,225 | 1,201 | 1,220 | 8,800 | 20 | 102% | 102% | 65% | ▲▲▲ | 99% | 102% | 102% | 89% | 113% |
| 20240828 | 1,220 | 1,220 | 1,207 | 1,209 | 11,400 | -11 | 99% | 99% | 130% | ▼ | 100% | 103% | 103% | 88% | 112% |
| 20240829 | 1,209 | 1,214 | 1,203 | 1,214 | 5,900 | 5 | 100% | 100% | 52% | ▲ | 102% | 100% | 102% | 92% | 112% |
| 20240830 | 1,214 | 1,235 | 1,214 | 1,235 | 15,600 | 21 | 102% | 102% | 264% | ▲▲ | 99% | 98% | 100% | 100% | 114% |
| 20240902 | 1,240 | 1,245 | 1,228 | 1,228 | 13,200 | -7 | 99% | 99% | 85% | ▼ | 100% | 97% | 100% | 99% | 114% |
| 20240903 | 1,245 | 1,256 | 1,221 | 1,245 | 36,600 | 17 | 101% | 100% | 277% | ▲ | 98% | 97% | 101% | 100% | 112% |
| 20240904 | 1,233 | 1,245 | 1,206 | 1,209 | 33,500 | -36 | 97% | 98% | 92% | ▼ | 100% | 99% | 102% | 97% | 109% |
| 20240905 | 1,210 | 1,240 | 1,208 | 1,212 | 13,800 | 3 | 100% | 100% | 41% | ▲ | 100% | 99% | 102% | 97% | 109% |
| 20240906 | 1,212 | 1,213 | 1,190 | 1,207 | 17,000 | -5 | 100% | 100% | 123% | ▼ | 102% | 102% | 105% | 97% | 109% |
| 20240909 | 1,177 | 1,209 | 1,173 | 1,200 | 16,000 | -7 | 99% | 102% | 94% | ▼▼ | 100% | 100% | 103% | 96% | 107% |
| 20240910 | 1,201 | 1,209 | 1,198 | 1,198 | 9,900 | -2 | 100% | 100% | 62% | ▼▼▼ | 98% | 101% | 102% | 96% | 105% |
| 20240911 | 1,195 | 1,195 | 1,158 | 1,167 | 26,700 | -31 | 97% | 98% | 270% | ▼▼▼▼ | 100% | 101% | 102% | 94% | 102% |
| 20240912 | 1,197 | 1,198 | 1,173 | 1,198 | 12,200 | 31 | 103% | 100% | 46% | ▲ | 100% | 103% | 102% | 96% | 105% |
| 20240913 | 1,198 | 1,204 | 1,187 | 1,202 | 19,900 | 4 | 100% | 100% | 163% | ▲▲ | 98% | 102% | 102% | 97% | 105% |
| 20240917 | 1,201 | 1,208 | 1,164 | 1,181 | 23,300 | -21 | 98% | 98% | 117% | ▼ | 101% | 102% | 102% | 95% | 101% |
| 20240918 | 1,198 | 1,205 | 1,180 | 1,204 | 20,900 | 23 | 102% | 101% | 90% | ▲ | 99% | 103% | 101% | 97% | 103% |
| 20240919 | 1,207 | 1,209 | 1,191 | 1,195 | 19,800 | -9 | 99% | 99% | 95% | ▼ | 102% | 103% | 101% | 96% | 102% |
| 20240920 | 1,204 | 1,236 | 1,204 | 1,228 | 27,000 | 33 | 103% | 102% | 136% | ▲ | 99% | 99% | 97% | 99% | 105% |
| 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% | 97% | 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% | 95% | 99% | 105% |
| 20241007 | 1,231 | 1,232 | 1,201 | 1,213 | 13,100 | -10 | 99% | 99% | 94% | ▼ | 98% | 97% | 0% | 98% | 104% |
| 20241008 | 1,213 | 1,213 | 1,191 | 1,194 | 16,200 | -19 | 98% | 98% | 124% | ▼▼ | 99% | 100% | 0% | 96% | 102% |
| 20241009 | 1,197 | 1,202 | 1,177 | 1,180 | 18,700 | -14 | 99% | 99% | 115% | ▼▼▼ | 99% | 100% | 0% | 95% | 101% |
| 20241010 | 1,187 | 1,187 | 1,172 | 1,174 | 15,300 | -6 | 99% | 99% | 82% | ▼▼▼▼ | 100% | 101% | 0% | 95% | 101% |
| 20241011 | 1,174 | 1,178 | 1,165 | 1,170 | 17,500 | -4 | 100% | 100% | 114% | ▼▼▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241015 | 1,174 | 1,189 | 1,173 | 1,179 | 15,400 | 9 | 101% | 100% | 88% | ▲ | 101% | 100% | 0% | 95% | 101% |
| 20241016 | 1,179 | 1,198 | 1,179 | 1,192 | 8,200 | 13 | 101% | 101% | 53% | ▲▲ | 99% | 98% | 0% | 96% | 102% |
| 20241017 | 1,188 | 1,190 | 1,178 | 1,181 | 12,100 | -11 | 99% | 99% | 148% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241018 | 1,186 | 1,186 | 1,170 | 1,171 | 14,400 | -10 | 99% | 99% | 119% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 1,172 | 1,183 | 1,170 | 1,175 | 8,900 | 4 | 100% | 100% | 62% | ▲ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 1,185 | 1,185 | 1,166 | 1,166 | 20,600 | -9 | 99% | 98% | 231% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 08:27:08 |
| 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 |