| 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 | 1,194 | 1,194 | 1,187 | 1,188 | 9,500 | -5 | 100% | 99% | 116% | ▼ | 101% | 102% | 105% | 99% | 103% |
| 20250311 | 1,185 | 1,193 | 1,179 | 1,193 | 21,600 | 5 | 100% | 101% | 227% | ▲ | 100% | 101% | 104% | 100% | 103% |
| 20250312 | 1,193 | 1,200 | 1,190 | 1,195 | 12,500 | 2 | 100% | 100% | 58% | ▲▲ | 100% | 101% | 95% | 100% | 103% |
| 20250313 | 1,194 | 1,199 | 1,191 | 1,197 | 2,800 | 2 | 100% | 100% | 22% | ▲▲▲ | 100% | 102% | 92% | 100% | 103% |
| 20250314 | 1,197 | 1,204 | 1,196 | 1,201 | 8,500 | 4 | 100% | 100% | 304% | ▲▲▲▲ | 100% | 101% | 91% | 100% | 104% |
| 20250317 | 1,205 | 1,209 | 1,202 | 1,209 | 8,900 | 8 | 101% | 100% | 105% | ▲▲▲▲▲ | 100% | 102% | 90% | 100% | 104% |
| 20250318 | 1,209 | 1,212 | 1,206 | 1,206 | 14,800 | -3 | 100% | 100% | 166% | ▼ | 100% | 102% | 87% | 100% | 104% |
| 20250319 | 1,212 | 1,216 | 1,207 | 1,207 | 9,200 | 1 | 100% | 100% | 62% | ▲ | 101% | 103% | 88% | 100% | 104% |
| 20250321 | 1,210 | 1,223 | 1,210 | 1,218 | 13,300 | 11 | 101% | 101% | 145% | ▲▲ | 100% | 102% | 87% | 100% | 105% |
| 20250324 | 1,222 | 1,230 | 1,218 | 1,220 | 13,500 | 2 | 100% | 100% | 102% | ▲▲▲ | 100% | 93% | 87% | 100% | 105% |
| 20250325 | 1,225 | 1,230 | 1,222 | 1,230 | 10,100 | 10 | 101% | 100% | 75% | ▲▲▲▲ | 100% | 90% | 87% | 100% | 106% |
| 20250326 | 1,235 | 1,241 | 1,235 | 1,236 | 12,500 | 6 | 100% | 100% | 124% | ▲▲▲▲▲ | 100% | 89% | 87% | 100% | 107% |
| 20250327 | 1,236 | 1,241 | 1,229 | 1,241 | 20,500 | 5 | 100% | 100% | 164% | ▲▲▲▲▲▲ | 101% | 97% | 95% | 100% | 107% |
| 20250328 | 1,126 | 1,160 | 1,123 | 1,134 | 55,300 | -107 | 91% | 101% | 270% | ▼ | 98% | 93% | 96% | 91% | 100% |
| 20250331 | 1,130 | 1,130 | 1,106 | 1,107 | 30,400 | -27 | 98% | 98% | 55% | ▼▼ | 99% | 93% | 98% | 89% | 100% |
| 20250401 | 1,112 | 1,119 | 1,096 | 1,096 | 21,000 | -11 | 99% | 99% | 69% | ▼▼▼ | 100% | 94% | 99% | 88% | 100% |
| 20250402 | 1,098 | 1,106 | 1,090 | 1,094 | 19,300 | -2 | 100% | 100% | 92% | ▼▼▼▼ | 97% | 97% | 101% | 88% | 100% |
| 20250403 | 1,085 | 1,085 | 1,055 | 1,055 | 31,100 | -39 | 96% | 97% | 161% | ▼▼▼▼▼ | 99% | 100% | 104% | 85% | 100% |
| 20250404 | 1,051 | 1,056 | 1,031 | 1,038 | 45,900 | -17 | 98% | 99% | 148% | ▼▼▼▼▼▼ | 98% | 100% | 104% | 84% | 100% |
| 20250408 | 1,050 | 1,050 | 1,023 | 1,027 | 19,600 | -11 | 99% | 98% | 43% | ▼▼▼▼▼▼▼ | 96% | 99% | 104% | 83% | 100% |
| 20250409 | 1,045 | 1,045 | 990 | 1,001 | 25,500 | -26 | 97% | 96% | 130% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 103% | 81% | 100% |
| 20250410 | 1,060 | 1,067 | 1,033 | 1,053 | 25,300 | 52 | 105% | 99% | 99% | ▲ | 99% | 98% | 103% | 85% | 105% |
| 20250411 | 1,060 | 1,074 | 1,014 | 1,048 | 17,300 | -5 | 100% | 99% | 68% | ▼ | 97% | 100% | 102% | 84% | 105% |
| 20250414 | 1,070 | 1,070 | 1,036 | 1,036 | 13,500 | -12 | 99% | 97% | 78% | ▼▼ | 99% | 102% | 105% | 83% | 103% |
| 20250415 | 1,043 | 1,049 | 1,035 | 1,036 | 10,000 | 0 | 100% | 99% | 74% | -- | 99% | 101% | 105% | 83% | 103% |
| 20250416 | 1,044 | 1,045 | 1,027 | 1,033 | 9,100 | -3 | 100% | 99% | 91% | ▼ | 100% | 103% | 105% | 83% | 103% |
| 20250417 | 1,044 | 1,051 | 1,032 | 1,042 | 14,200 | 9 | 101% | 100% | 156% | ▲ | 102% | 103% | 105% | 84% | 104% |
| 20250418 | 1,042 | 1,066 | 1,042 | 1,066 | 14,900 | 24 | 102% | 102% | 105% | ▲▲ | 99% | 100% | 103% | 86% | 106% |
| 20250421 | 1,065 | 1,065 | 1,053 | 1,054 | 6,700 | -12 | 99% | 99% | 45% | ▼ | 100% | 102% | 104% | 85% | 105% |
| 20250422 | 1,054 | 1,074 | 1,054 | 1,056 | 8,700 | 2 | 100% | 100% | 130% | ▲ | 102% | 103% | 104% | 85% | 105% |
| 20250423 | 1,057 | 1,073 | 1,057 | 1,073 | 9,700 | 17 | 102% | 102% | 111% | ▲▲ | 98% | 101% | 101% | 86% | 107% |
| 20250424 | 1,078 | 1,078 | 1,060 | 1,060 | 6,500 | -13 | 99% | 98% | 67% | ▼ | 100% | 101% | 100% | 85% | 106% |
| 20250425 | 1,071 | 1,073 | 1,061 | 1,068 | 4,700 | 8 | 101% | 100% | 72% | ▲ | 100% | 100% | 98% | 94% | 107% |
| 20250428 | 1,077 | 1,081 | 1,075 | 1,080 | 8,800 | 12 | 101% | 100% | 187% | ▲▲ | 101% | 100% | 98% | 98% | 108% |
| 20250430 | 1,078 | 1,139 | 1,056 | 1,092 | 97,600 | 12 | 101% | 101% | 1109% | ▲▲▲ | 99% | 98% | 97% | 100% | 109% |
| 20250501 | 1,092 | 1,092 | 1,076 | 1,076 | 8,700 | -16 | 99% | 99% | 9% | ▼ | 98% | 100% | 95% | 98% | 107% |
| 20250502 | 1,095 | 1,095 | 1,077 | 1,077 | 8,000 | 1 | 100% | 98% | 92% | ▲ | 99% | 101% | 96% | 99% | 108% |
| 20250507 | 1,090 | 1,090 | 1,071 | 1,078 | 13,800 | 1 | 100% | 99% | 173% | ▲▲ | 98% | 100% | 95% | 99% | 108% |
| 20250508 | 1,088 | 1,088 | 1,071 | 1,071 | 5,400 | -7 | 99% | 98% | 39% | ▼ | 100% | 100% | 96% | 98% | 107% |
| 20250509 | 1,071 | 1,083 | 1,071 | 1,071 | 6,400 | 0 | 100% | 100% | 119% | -- | 102% | 98% | 96% | 98% | 107% |
| 20250512 | 1,072 | 1,096 | 1,071 | 1,096 | 19,500 | 25 | 102% | 102% | 305% | ▲ | 99% | 96% | 93% | 100% | 106% |
| 20250513 | 1,100 | 1,100 | 1,085 | 1,085 | 9,100 | -11 | 99% | 99% | 47% | ▼ | 97% | 96% | 93% | 99% | 105% |
| 20250514 | 1,100 | 1,100 | 1,071 | 1,072 | 20,600 | -13 | 99% | 97% | 226% | ▼▼ | 98% | 97% | 96% | 98% | 104% |
| 20250515 | 1,070 | 1,070 | 1,053 | 1,053 | 11,300 | -19 | 98% | 98% | 55% | ▼▼▼ | 99% | 99% | 98% | 96% | 102% |
| 20250516 | 1,053 | 1,054 | 1,046 | 1,046 | 7,900 | -7 | 99% | 99% | 70% | ▼▼▼▼ | 101% | 99% | 98% | 95% | 101% |
| 20250519 | 1,046 | 1,058 | 1,046 | 1,058 | 4,700 | 12 | 101% | 101% | 59% | ▲ | 98% | 97% | 97% | 97% | 102% |
| 20250520 | 1,059 | 1,059 | 1,037 | 1,040 | 14,600 | -18 | 98% | 98% | 311% | ▼ | 100% | 99% | 98% | 95% | 100% |
| 20250521 | 1,040 | 1,051 | 1,040 | 1,043 | 5,300 | 3 | 100% | 100% | 36% | ▲ | 99% | 98% | 98% | 95% | 100% |
| 20250522 | 1,044 | 1,049 | 1,035 | 1,035 | 9,000 | -8 | 99% | 99% | 170% | ▼ | 99% | 99% | 98% | 94% | 100% |
| 20250523 | 1,041 | 1,041 | 1,030 | 1,030 | 13,300 | -5 | 100% | 99% | 148% | ▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20250526 | 1,038 | 1,039 | 1,025 | 1,025 | 11,700 | -5 | 100% | 99% | 88% | ▼▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20250527 | 1,029 | 1,030 | 1,022 | 1,022 | 8,900 | -3 | 100% | 99% | 76% | ▼▼▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20250528 | 1,025 | 1,028 | 1,020 | 1,020 | 20,800 | -2 | 100% | 100% | 234% | ▼▼▼▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20250529 | 1,022 | 1,027 | 1,021 | 1,027 | 10,800 | 7 | 101% | 100% | 52% | ▲ | 100% | 100% | 0% | 94% | 101% |
| 20250530 | 1,025 | 1,027 | 1,020 | 1,027 | 14,400 | 0 | 100% | 100% | 133% | -- | 100% | 99% | 0% | 94% | 101% |
| 20250602 | 1,028 | 1,028 | 1,018 | 1,023 | 28,400 | -4 | 100% | 100% | 197% | ▼ | 99% | 99% | 0% | 93% | 100% |
| 20250603 | 1,026 | 1,026 | 1,015 | 1,020 | 18,100 | -3 | 100% | 99% | 64% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20250604 | 1,024 | 1,025 | 1,018 | 1,023 | 10,400 | 3 | 100% | 100% | 57% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20250605 | 1,023 | 1,023 | 1,013 | 1,019 | 10,900 | -4 | 100% | 100% | 105% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20250606 | 1,020 | 1,021 | 1,018 | 1,018 | 9,700 | -1 | 100% | 100% | 89% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 41,900 | 0 | 35,800 | 0 | 6,100 |
| 2025-05-23 | 0 | 36,400 | 0 | 31,800 | 0 | 4,600 |
| 2025-05-16 | 0 | 35,800 | 0 | 31,600 | 0 | 4,200 |
| 2025-05-09 | 0 | 36,600 | 0 | 31,800 | 0 | 4,800 |
| 2025-05-02 | 0 | 33,700 | 0 | 29,400 | 0 | 4,300 |
| 2025-04-25 | 0 | 34,300 | 0 | 30,200 | 0 | 4,100 |
| 2025-04-18 | 0 | 34,900 | 0 | 29,300 | 0 | 5,600 |
| 2025-04-11 | 0 | 34,600 | 0 | 28,400 | 0 | 6,200 |
| 2025-04-04 | 0 | 39,000 | 0 | 31,000 | 0 | 8,000 |
| 2025-03-28 | 0 | 34,800 | 0 | 30,200 | 0 | 4,600 |
| 2025-03-21 | 0 | 33,000 | 0 | 28,900 | 0 | 4,100 |
| 2025-03-14 | 0 | 34,500 | 0 | 29,500 | 0 | 5,000 |
| 2025-03-07 | 0 | 36,600 | 0 | 30,100 | 0 | 6,500 |
| 2025-02-28 | 0 | 40,100 | 0 | 31,300 | 0 | 8,800 |
| 2025-02-21 | 0 | 56,000 | 0 | 31,000 | 0 | 25,000 |
| 2025-02-14 | 0 | 59,400 | 0 | 33,900 | 0 | 25,500 |
| 2025-02-07 | 0 | 60,300 | 0 | 34,100 | 0 | 26,200 |
| 2025-01-31 | 0 | 69,200 | 0 | 41,100 | 0 | 28,100 |
| 2025-01-24 | 0 | 82,300 | 0 | 54,600 | 0 | 27,700 |
| 2025-01-17 | 0 | 83,800 | 0 | 55,300 | 0 | 28,500 |
| 2025-01-10 | 0 | 89,800 | 0 | 58,200 | 0 | 31,600 |
| 2024-12-27 | 0 | 88,400 | 0 | 58,200 | 0 | 30,200 |
| 2024-12-20 | 0 | 122,700 | 0 | 57,400 | 0 | 65,300 |
| 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
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 | 2025-06-06 17:26:03 |
| 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 |