| 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 | 410 | 412 | 410 | 411 | 6,900 | 1 | 100% | 100% | 164% | ▲▲ | 99% | 93% | 92% | 97% | 102% |
| 20240925 | 411 | 414 | 405 | 406 | 22,000 | -5 | 99% | 99% | 319% | ▼ | 100% | 93% | 93% | 96% | 100% |
| 20240926 | 408 | 409 | 400 | 408 | 20,700 | 2 | 100% | 100% | 94% | ▲ | 102% | 97% | 97% | 96% | 101% |
| 20240927 | 384 | 399 | 379 | 390 | 14,500 | -18 | 96% | 102% | 70% | ▼ | 101% | 99% | 98% | 92% | 100% |
| 20240930 | 379 | 386 | 379 | 382 | 6,900 | -8 | 98% | 101% | 48% | ▼▼ | 100% | 100% | 97% | 90% | 100% |
| 20241001 | 379 | 389 | 379 | 380 | 4,000 | -2 | 99% | 100% | 58% | ▼▼▼ | 96% | 98% | 94% | 89% | 100% |
| 20241002 | 388 | 388 | 372 | 372 | 5,600 | -8 | 98% | 96% | 140% | ▼▼▼▼ | 100% | 102% | 98% | 88% | 100% |
| 20241003 | 372 | 376 | 370 | 372 | 4,400 | 0 | 100% | 100% | 79% | -- | 101% | 102% | 98% | 88% | 100% |
| 20241004 | 374 | 382 | 374 | 376 | 4,500 | 4 | 101% | 101% | 102% | ▲ | 99% | 99% | 95% | 89% | 101% |
| 20241007 | 383 | 384 | 378 | 378 | 4,300 | 2 | 101% | 99% | 96% | ▲▲ | 99% | 97% | 96% | 91% | 102% |
| 20241008 | 382 | 382 | 379 | 379 | 1,600 | 1 | 100% | 99% | 37% | ▲▲▲ | 100% | 98% | 95% | 92% | 102% |
| 20241009 | 380 | 380 | 378 | 380 | 700 | 1 | 100% | 100% | 44% | ▲▲▲▲ | 100% | 97% | 96% | 92% | 102% |
| 20241010 | 379 | 380 | 378 | 380 | 1,600 | 0 | 100% | 100% | 229% | -- | 99% | 97% | 95% | 92% | 102% |
| 20241011 | 375 | 376 | 365 | 370 | 9,200 | -10 | 97% | 99% | 575% | ▼ | 99% | 96% | 93% | 90% | 100% |
| 20241015 | 375 | 375 | 371 | 371 | 2,400 | 1 | 100% | 99% | 26% | ▲ | 99% | 98% | 94% | 90% | 100% |
| 20241016 | 371 | 371 | 368 | 369 | 1,000 | -2 | 99% | 99% | 42% | ▼ | 98% | 99% | 97% | 90% | 100% |
| 20241017 | 369 | 370 | 363 | 363 | 5,700 | -6 | 98% | 98% | 570% | ▼▼ | 99% | 101% | 99% | 88% | 100% |
| 20241018 | 363 | 366 | 360 | 361 | 3,500 | -2 | 99% | 99% | 61% | ▼▼▼ | 100% | 100% | 99% | 88% | 100% |
| 20241021 | 361 | 361 | 356 | 360 | 3,500 | -1 | 100% | 100% | 100% | ▼▼▼▼ | 99% | 99% | 98% | 88% | 100% |
| 20241022 | 367 | 367 | 359 | 362 | 9,400 | 2 | 101% | 99% | 269% | ▲ | 101% | 99% | 99% | 88% | 101% |
| 20241023 | 361 | 365 | 360 | 365 | 3,500 | 3 | 101% | 101% | 37% | ▲▲ | 99% | 95% | 98% | 89% | 101% |
| 20241024 | 365 | 371 | 361 | 362 | 3,500 | -3 | 99% | 99% | 100% | ▼ | 100% | 96% | 99% | 89% | 101% |
| 20241025 | 362 | 368 | 362 | 362 | 1,400 | 0 | 100% | 100% | 40% | -- | 99% | 95% | 99% | 93% | 101% |
| 20241028 | 362 | 383 | 340 | 357 | 42,000 | -5 | 99% | 99% | 3000% | ▼ | 99% | 99% | 102% | 93% | 100% |
| 20241029 | 350 | 351 | 343 | 347 | 11,600 | -10 | 97% | 99% | 28% | ▼▼ | 101% | 101% | 104% | 91% | 100% |
| 20241030 | 345 | 348 | 345 | 347 | 6,100 | 0 | 100% | 101% | 53% | -- | 99% | 100% | 103% | 91% | 100% |
| 20241031 | 347 | 348 | 345 | 345 | 2,700 | -2 | 99% | 99% | 44% | ▼ | 99% | 99% | 101% | 91% | 100% |
| 20241101 | 346 | 346 | 342 | 342 | 4,600 | -3 | 99% | 99% | 170% | ▼▼ | 99% | 98% | 100% | 90% | 100% |
| 20241105 | 350 | 350 | 341 | 347 | 3,900 | 5 | 101% | 99% | 85% | ▲ | 101% | 101% | 101% | 91% | 101% |
| 20241106 | 345 | 349 | 344 | 348 | 1,900 | 1 | 100% | 101% | 49% | ▲▲ | 100% | 101% | 101% | 92% | 102% |
| 20241107 | 343 | 347 | 343 | 344 | 2,200 | -4 | 99% | 100% | 116% | ▼ | 100% | 104% | 101% | 91% | 101% |
| 20241108 | 344 | 348 | 341 | 344 | 7,600 | 0 | 100% | 100% | 345% | -- | 100% | 104% | 100% | 91% | 101% |
| 20241111 | 344 | 347 | 343 | 343 | 2,600 | -1 | 100% | 100% | 34% | ▼ | 101% | 104% | 101% | 92% | 100% |
| 20241112 | 343 | 348 | 343 | 348 | 3,000 | 5 | 101% | 101% | 115% | ▲ | 98% | 100% | 98% | 94% | 102% |
| 20241113 | 349 | 352 | 338 | 343 | 11,700 | -5 | 99% | 98% | 390% | ▼ | 105% | 103% | 100% | 93% | 100% |
| 20241114 | 341 | 368 | 341 | 358 | 16,600 | 15 | 104% | 105% | 142% | ▲ | 99% | 98% | 96% | 98% | 105% |
| 20241115 | 358 | 358 | 351 | 356 | 1,700 | -2 | 99% | 99% | 10% | ▼ | 98% | 97% | 96% | 98% | 104% |
| 20241118 | 357 | 357 | 347 | 349 | 6,500 | -7 | 98% | 98% | 382% | ▼▼ | 100% | 99% | 98% | 96% | 102% |
| 20241119 | 350 | 351 | 347 | 349 | 3,700 | 0 | 100% | 100% | 57% | -- | 101% | 99% | 99% | 96% | 102% |
| 20241120 | 347 | 350 | 347 | 350 | 1,400 | 1 | 100% | 101% | 38% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20241121 | 347 | 347 | 344 | 347 | 2,900 | -3 | 99% | 100% | 207% | ▼ | 100% | 99% | 96% | 96% | 101% |
| 20241122 | 347 | 347 | 344 | 347 | 2,000 | 0 | 100% | 100% | 69% | -- | 97% | 99% | 96% | 96% | 101% |
| 20241125 | 347 | 348 | 338 | 338 | 20,400 | -9 | 97% | 97% | 1020% | ▼ | 102% | 99% | 98% | 94% | 100% |
| 20241126 | 339 | 380 | 336 | 345 | 56,600 | 7 | 102% | 102% | 277% | ▲ | 99% | 97% | 96% | 96% | 102% |
| 20241127 | 347 | 354 | 342 | 342 | 4,800 | -3 | 99% | 99% | 8% | ▼ | 101% | 100% | 97% | 96% | 101% |
| 20241128 | 339 | 342 | 339 | 342 | 4,800 | 0 | 100% | 101% | 100% | -- | 98% | 100% | 95% | 96% | 101% |
| 20241129 | 342 | 342 | 333 | 336 | 9,800 | -6 | 98% | 98% | 204% | ▼ | 100% | 102% | 97% | 94% | 100% |
| 20241202 | 334 | 336 | 330 | 334 | 12,100 | -2 | 99% | 100% | 123% | ▼▼ | 102% | 99% | 95% | 93% | 100% |
| 20241203 | 332 | 338 | 332 | 338 | 6,600 | 4 | 101% | 102% | 55% | ▲ | 100% | 99% | 94% | 94% | 101% |
| 20241204 | 336 | 340 | 335 | 335 | 2,400 | -3 | 99% | 100% | 36% | ▼ | 102% | 99% | 93% | 94% | 100% |
| 20241205 | 335 | 362 | 332 | 342 | 19,700 | 7 | 102% | 102% | 821% | ▲ | 97% | 99% | 93% | 96% | 102% |
| 20241206 | 334 | 340 | 324 | 324 | 23,500 | -18 | 95% | 97% | 119% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20241209 | 329 | 330 | 322 | 329 | 7,100 | 5 | 102% | 100% | 30% | ▲ | 100% | 98% | 0% | 92% | 102% |
| 20241210 | 332 | 333 | 326 | 331 | 5,700 | 2 | 101% | 100% | 80% | ▲▲ | 99% | 97% | 0% | 92% | 102% |
| 20241211 | 334 | 334 | 329 | 332 | 5,500 | 1 | 100% | 99% | 96% | ▲▲▲ | 100% | 96% | 0% | 93% | 102% |
| 20241212 | 329 | 333 | 328 | 330 | 5,800 | -2 | 99% | 100% | 105% | ▼ | 98% | 96% | 0% | 93% | 102% |
| 20241213 | 330 | 330 | 321 | 324 | 15,600 | -6 | 98% | 98% | 269% | ▼▼ | 101% | 97% | 0% | 93% | 100% |
| 20241216 | 321 | 340 | 316 | 324 | 67,700 | 0 | 100% | 101% | 434% | -- | 98% | 97% | 0% | 93% | 100% |
| 20241217 | 323 | 323 | 314 | 315 | 14,500 | -9 | 97% | 98% | 21% | ▼ | 101% | 0% | 0% | 90% | 100% |
| 20241218 | 314 | 319 | 312 | 317 | 13,000 | 2 | 101% | 101% | 90% | ▲ | 103% | 0% | 0% | 91% | 101% |
| 20241219 | 303 | 312 | 303 | 311 | 20,200 | -6 | 98% | 103% | 155% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241220 | 312 | 322 | 312 | 312 | 21,200 | 1 | 100% | 100% | 105% | ▲ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 52,900 | 0 | 21,400 | 0 | 31,500 |
| 2024-12-06 | 0 | 53,100 | 0 | 21,600 | 0 | 31,500 |
| 2024-11-29 | 0 | 48,400 | 0 | 21,600 | 0 | 26,800 |
| 2024-11-22 | 0 | 45,300 | 0 | 20,600 | 0 | 24,700 |
| 2024-11-15 | 0 | 45,000 | 0 | 20,500 | 0 | 24,500 |
| 2024-11-08 | 0 | 50,600 | 0 | 22,300 | 0 | 28,300 |
| 2024-11-01 | 0 | 69,500 | 0 | 20,800 | 0 | 48,700 |
| 2024-10-25 | 0 | 63,900 | 0 | 19,500 | 0 | 44,400 |
| 2024-10-18 | 0 | 62,900 | 0 | 20,700 | 0 | 42,200 |
| 2024-10-11 | 0 | 63,300 | 0 | 21,100 | 0 | 42,200 |
| 2024-10-04 | 0 | 64,900 | 0 | 21,400 | 0 | 43,500 |
| 2024-09-27 | 0 | 61,600 | 0 | 19,700 | 0 | 41,900 |
| 2024-09-20 | 0 | 65,300 | 0 | 23,200 | 0 | 42,100 |
| 2024-09-13 | 0 | 72,800 | 0 | 23,500 | 0 | 49,300 |
| 2024-09-06 | 0 | 75,300 | 0 | 23,500 | 0 | 51,800 |
| 2024-08-30 | 0 | 86,400 | 0 | 24,400 | 0 | 62,000 |
| 2024-08-23 | 0 | 91,900 | 0 | 30,200 | 0 | 61,700 |
| 2024-08-16 | 0 | 95,200 | 0 | 43,900 | 0 | 51,300 |
| 2024-08-09 | 0 | 82,900 | 0 | 45,000 | 0 | 37,900 |
| 2024-08-02 | 0 | 85,500 | 0 | 55,100 | 0 | 30,400 |
| 2024-07-26 | 0 | 87,100 | 0 | 52,300 | 0 | 34,800 |
| 2024-07-19 | 0 | 89,000 | 0 | 51,300 | 0 | 37,700 |
| 2024-07-12 | 0 | 92,100 | 0 | 50,800 | 0 | 41,300 |
| 2024-07-05 | 0 | 94,500 | 0 | 45,700 | 0 | 48,800 |
| 2024-06-28 | 0 | 96,000 | 0 | 45,500 | 0 | 50,500 |
| 2024-06-21 | 0 | 94,600 | 0 | 44,100 | 0 | 50,500 |
| 2024-06-14 | 0 | 89,300 | 0 | 44,600 | 0 | 44,700 |
| 2024-06-07 | 0 | 90,100 | 0 | 45,000 | 0 | 45,100 |
| 2024-05-31 | 0 | 86,700 | 0 | 44,900 | 0 | 41,800 |
| 2024-05-24 | 0 | 91,100 | 0 | 44,900 | 0 | 46,200 |
| 2024-05-17 | 0 | 92,600 | 0 | 45,200 | 0 | 47,400 |
| 2024-05-10 | 0 | 98,400 | 0 | 51,000 | 0 | 47,400 |
| 2024-05-02 | 0 | 96,900 | 0 | 50,100 | 0 | 46,800 |
| 2024-04-26 | 0 | 96,100 | 0 | 49,900 | 0 | 46,200 |
| 2024-04-19 | 0 | 94,700 | 0 | 50,500 | 0 | 44,200 |
| 2024-04-12 | 1,000 | 127,100 | 1,000 | 46,800 | 0 | 80,300 |
| 2024-04-05 | 0 | 111,800 | 0 | 47,100 | 0 | 64,700 |
| 2024-03-29 | 0 | 117,200 | 0 | 45,700 | 0 | 71,500 |
| 2024-03-22 | 0 | 112,700 | 0 | 43,000 | 0 | 69,700 |
| 2024-03-15 | 0 | 69,400 | 0 | 30,500 | 0 | 38,900 |
| 2024-03-08 | 0 | 59,700 | 0 | 26,200 | 0 | 33,500 |
| 2024-03-01 | 0 | 55,900 | 0 | 28,300 | 0 | 27,600 |
| 2024-02-22 | 0 | 56,000 | 0 | 28,700 | 0 | 27,300 |
| 2024-02-16 | 0 | 55,500 | 0 | 27,900 | 0 | 27,600 |
| 2024-02-09 | 0 | 35,000 | 0 | 27,100 | 0 | 7,900 |
| 2024-02-02 | 0 | 33,800 | 0 | 27,100 | 0 | 6,700 |
| 2024-01-26 | 0 | 33,900 | 0 | 27,200 | 0 | 6,700 |
| 2024-01-19 | 0 | 33,500 | 0 | 27,500 | 0 | 6,000 |
| 2024-01-12 | 0 | 34,700 | 0 | 27,500 | 0 | 7,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241128 | 11:00 | Ｇ－アルファクスＦＳ | 2024年9月期決算説明会資料 |
| 20241122 | 16:45 | Ｇ－アルファクスＦＳ | 会計監査人の異動及び定款の一部変更に関するお知らせ |
| 20241120 | 12:00 | Ｇ－アルファクスＦＳ | （訂正・数値データ訂正）「2024年9月期 決算短信［日本基準］（非連結）」の一部訂正について |
| 20241113 | 16:00 | Ｇ－アルファクスＦＳ | 2024年9月期決算短信〔日本基準〕（非連結） |
| 20241113 | 16:00 | Ｇ－アルファクスＦＳ | 通期業績予想と実績の差異に関するお知らせ |
| 20241028 | 11:00 | Ｇ－アルファクスＦＳ | 証券取引等監視委員会による当社株式の内部者取引に対する課徴金納付命令の勧告について |
| 20240809 | 15:00 | Ｇ－アルファクスＦＳ | 2024年9月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240514 | 15:00 | Ｇ－アルファクスＦＳ | 2024年9月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20240514 | 15:00 | Ｇ－アルファクスＦＳ | 「継続企業の前提に関する重要事象等」の記載解消に関するお知らせ |
| 20240514 | 15:00 | Ｇ－アルファクスＦＳ | 2024年9月期第2四半期業績予想値と実績値との差異に関するお知らせ |
| 20240229 | 15:00 | Ｇ－アルファクスＦＳ | 第三者割当による第３回新株予約権の取得及び消却に関するお知らせ |
| 20240213 | 15:00 | Ｇ－アルファクスＦＳ | 2024年9月期第1四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3814 | 1 | 株式会社アルファクス・フード・システム | 2024-12-21 18:29:14 |
| 3814 | 2 | ⾺⾞道グループ 受付管理システム「フロントショット」を採用 | 2024-12-20 18:33:56 |
| 3814 | 2 | 「さがみロボット産業特区」特設サイト「バーチャルロボットタウンさがみ」に当社案内AI ロボット「α-フロントミ二」掲載 | 2024-12-19 19:32:14 |
| 3814 | 2 | ラーメン・飲茶の全国チェーン「来来亭」、勤怠集計管理システム「Timely（タイムリー）」を採用 | 2024-12-16 19:32:01 |
| 3814 | 2 | 年末年始休業のご案内 | 2024-11-29 19:32:13 |
| 3814 | 2 | 11月28日（木）、機関投資家・アナリスト様向け決算説明会を開催 | 2024-11-18 18:31:01 |
| 3814 | 2 | 飲食店向け周辺システム、受付管理システム「フロントショット」10月1日リリース | 2024-09-27 18:30:51 |
| 3814 | 2 | 2024年10月9日（水）～10月10日（木）、東京ビッグサイトで開催される「FOOD STYLE Japan 2024」に出展 | 2024-09-25 17:30:44 |
| 3814 | 2 | フードサービス業専用省スペースオールインワンPOS「FOODα8000」、2024年10月1日発売開始 | 2024-09-09 16:30:27 |
| 3814 | 2 | 2024年9月18日（水）～9月20日（金）、東京ビッグサイト開催のJapan Robot Week 2024内「かながわロボットイノベーション2024」に出展 | 2024-09-04 23:32:49 |