| 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 | 2,594 | 2,600 | 2,561 | 2,600 | 14,500 | 6 | 100% | 100% | 81% | ▲▲▲▲ | 99% | 101% | 104% | 100% | 108% |
| 20250311 | 2,552 | 2,556 | 2,514 | 2,537 | 21,600 | -63 | 98% | 99% | 149% | ▼ | 100% | 102% | 104% | 98% | 106% |
| 20250312 | 2,539 | 2,560 | 2,525 | 2,551 | 19,300 | 14 | 101% | 100% | 89% | ▲ | 101% | 103% | 105% | 98% | 106% |
| 20250313 | 2,533 | 2,562 | 2,519 | 2,562 | 13,300 | 11 | 100% | 101% | 69% | ▲▲ | 101% | 102% | 101% | 99% | 106% |
| 20250314 | 2,555 | 2,583 | 2,546 | 2,570 | 17,400 | 8 | 100% | 101% | 131% | ▲▲▲ | 100% | 101% | 100% | 99% | 105% |
| 20250317 | 2,570 | 2,592 | 2,558 | 2,580 | 14,100 | 10 | 100% | 100% | 81% | ▲▲▲▲ | 101% | 102% | 100% | 99% | 105% |
| 20250318 | 2,567 | 2,617 | 2,555 | 2,600 | 25,700 | 20 | 101% | 101% | 182% | ▲▲▲▲▲ | 100% | 101% | 96% | 100% | 105% |
| 20250319 | 2,600 | 2,616 | 2,589 | 2,599 | 11,700 | -1 | 100% | 100% | 46% | ▼ | 100% | 101% | 98% | 100% | 105% |
| 20250321 | 2,604 | 2,609 | 2,561 | 2,591 | 25,200 | -8 | 100% | 100% | 215% | ▼▼ | 98% | 100% | 98% | 100% | 105% |
| 20250324 | 2,641 | 2,641 | 2,582 | 2,598 | 26,400 | 7 | 100% | 98% | 105% | ▲ | 101% | 101% | 101% | 100% | 105% |
| 20250325 | 2,611 | 2,626 | 2,598 | 2,626 | 19,100 | 28 | 101% | 101% | 72% | ▲▲ | 100% | 98% | 102% | 100% | 107% |
| 20250326 | 2,627 | 2,635 | 2,592 | 2,633 | 27,000 | 7 | 100% | 100% | 141% | ▲▲▲ | 101% | 99% | 102% | 100% | 107% |
| 20250327 | 2,610 | 2,635 | 2,581 | 2,635 | 29,500 | 2 | 100% | 101% | 109% | ▲▲▲▲ | 101% | 97% | 102% | 100% | 107% |
| 20250328 | 2,635 | 2,665 | 2,620 | 2,649 | 88,500 | 14 | 101% | 101% | 300% | ▲▲▲▲▲ | 99% | 96% | 104% | 100% | 106% |
| 20250331 | 2,599 | 2,640 | 2,557 | 2,576 | 28,100 | -73 | 97% | 99% | 32% | ▼ | 100% | 93% | 105% | 97% | 102% |
| 20250401 | 2,576 | 2,611 | 2,573 | 2,574 | 15,100 | -2 | 100% | 100% | 54% | ▼▼ | 99% | 93% | 104% | 97% | 101% |
| 20250402 | 2,585 | 2,585 | 2,553 | 2,565 | 16,200 | -9 | 100% | 99% | 107% | ▼▼▼ | 101% | 101% | 109% | 97% | 101% |
| 20250403 | 2,482 | 2,529 | 2,474 | 2,507 | 21,700 | -58 | 98% | 101% | 134% | ▼▼▼▼ | 97% | 102% | 110% | 95% | 100% |
| 20250404 | 2,457 | 2,470 | 2,355 | 2,391 | 33,000 | -116 | 95% | 97% | 152% | ▼▼▼▼▼ | 102% | 105% | 115% | 90% | 100% |
| 20250408 | 2,350 | 2,430 | 2,304 | 2,398 | 45,100 | 7 | 100% | 102% | 137% | ▲ | 102% | 108% | 118% | 91% | 100% |
| 20250409 | 2,300 | 2,356 | 2,300 | 2,341 | 27,300 | -57 | 98% | 102% | 61% | ▼ | 99% | 98% | 108% | 88% | 100% |
| 20250410 | 2,533 | 2,533 | 2,435 | 2,506 | 26,000 | 165 | 107% | 99% | 95% | ▲ | 99% | 101% | 112% | 95% | 107% |
| 20250411 | 2,463 | 2,463 | 2,398 | 2,445 | 13,200 | -61 | 98% | 99% | 51% | ▼ | 100% | 103% | 111% | 92% | 104% |
| 20250414 | 2,489 | 2,518 | 2,459 | 2,479 | 12,800 | 34 | 101% | 100% | 97% | ▲ | 99% | 104% | 112% | 94% | 106% |
| 20250415 | 2,493 | 2,519 | 2,470 | 2,470 | 12,400 | -9 | 100% | 99% | 97% | ▼ | 100% | 106% | 113% | 93% | 106% |
| 20250416 | 2,487 | 2,500 | 2,469 | 2,478 | 9,800 | 8 | 100% | 100% | 79% | ▲ | 100% | 108% | 113% | 94% | 106% |
| 20250417 | 2,478 | 2,498 | 2,462 | 2,477 | 10,400 | -1 | 100% | 100% | 106% | ▼ | 103% | 107% | 113% | 94% | 106% |
| 20250418 | 2,483 | 2,562 | 2,472 | 2,562 | 18,400 | 85 | 103% | 103% | 177% | ▲ | 102% | 106% | 111% | 97% | 109% |
| 20250421 | 2,531 | 2,595 | 2,531 | 2,581 | 13,000 | 19 | 101% | 102% | 71% | ▲▲ | 102% | 104% | 108% | 97% | 110% |
| 20250422 | 2,598 | 2,665 | 2,598 | 2,643 | 18,000 | 62 | 102% | 102% | 138% | ▲▲▲ | 99% | 100% | 104% | 100% | 113% |
| 20250423 | 2,705 | 2,710 | 2,664 | 2,669 | 43,600 | 26 | 101% | 99% | 242% | ▲▲▲▲ | 98% | 98% | 103% | 100% | 114% |
| 20250424 | 2,724 | 2,724 | 2,635 | 2,662 | 45,400 | -7 | 100% | 98% | 104% | ▼ | 99% | 99% | 103% | 100% | 114% |
| 20250425 | 2,712 | 2,715 | 2,641 | 2,690 | 36,400 | 28 | 101% | 99% | 80% | ▲ | 100% | 99% | 105% | 100% | 115% |
| 20250428 | 2,690 | 2,700 | 2,670 | 2,698 | 29,800 | 8 | 100% | 100% | 82% | ▲▲ | 99% | 99% | 105% | 100% | 115% |
| 20250430 | 2,698 | 2,698 | 2,640 | 2,675 | 18,000 | -23 | 99% | 99% | 60% | ▼ | 100% | 102% | 106% | 99% | 114% |
| 20250501 | 2,668 | 2,673 | 2,651 | 2,673 | 15,200 | -2 | 100% | 100% | 84% | ▼▼ | 100% | 103% | 105% | 99% | 114% |
| 20250502 | 2,673 | 2,699 | 2,615 | 2,663 | 42,200 | -10 | 100% | 100% | 278% | ▼▼▼ | 101% | 105% | 107% | 99% | 114% |
| 20250507 | 2,634 | 2,677 | 2,620 | 2,665 | 17,500 | 2 | 100% | 101% | 41% | ▲ | 100% | 103% | 105% | 99% | 114% |
| 20250508 | 2,676 | 2,684 | 2,632 | 2,668 | 11,100 | 3 | 100% | 100% | 63% | ▲▲ | 102% | 104% | 105% | 99% | 114% |
| 20250509 | 2,678 | 2,741 | 2,675 | 2,724 | 27,000 | 56 | 102% | 102% | 243% | ▲▲▲ | 102% | 103% | 104% | 100% | 116% |
| 20250512 | 2,724 | 2,783 | 2,711 | 2,765 | 19,500 | 41 | 102% | 102% | 72% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 113% |
| 20250513 | 2,761 | 2,763 | 2,734 | 2,754 | 18,900 | -11 | 100% | 100% | 97% | ▼ | 100% | 102% | 102% | 100% | 113% |
| 20250514 | 2,740 | 2,783 | 2,701 | 2,753 | 29,000 | -1 | 100% | 100% | 153% | ▼▼ | 101% | 101% | 102% | 100% | 111% |
| 20250515 | 2,741 | 2,815 | 2,741 | 2,780 | 23,500 | 27 | 101% | 101% | 81% | ▲ | 100% | 99% | 99% | 100% | 113% |
| 20250516 | 2,800 | 2,819 | 2,742 | 2,802 | 17,500 | 22 | 101% | 100% | 74% | ▲▲ | 100% | 100% | 98% | 100% | 113% |
| 20250519 | 2,785 | 2,800 | 2,752 | 2,782 | 18,100 | -20 | 99% | 100% | 103% | ▼ | 100% | 100% | 97% | 99% | 112% |
| 20250520 | 2,782 | 2,846 | 2,762 | 2,778 | 31,200 | -4 | 100% | 100% | 172% | ▼▼ | 98% | 102% | 97% | 99% | 108% |
| 20250521 | 2,778 | 2,785 | 2,723 | 2,735 | 11,200 | -43 | 98% | 98% | 36% | ▼▼▼ | 102% | 103% | 99% | 98% | 106% |
| 20250522 | 2,731 | 2,819 | 2,718 | 2,775 | 28,400 | 40 | 101% | 102% | 254% | ▲ | 100% | 101% | 97% | 99% | 105% |
| 20250523 | 2,776 | 2,800 | 2,776 | 2,785 | 14,400 | 10 | 100% | 100% | 51% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
| 20250526 | 2,793 | 2,815 | 2,783 | 2,790 | 21,900 | 5 | 100% | 100% | 152% | ▲▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20250527 | 2,812 | 2,830 | 2,800 | 2,820 | 22,300 | 30 | 101% | 100% | 102% | ▲▲▲▲ | 98% | 96% | 0% | 100% | 106% |
| 20250528 | 2,828 | 2,829 | 2,779 | 2,780 | 18,300 | -40 | 99% | 98% | 82% | ▼ | 100% | 97% | 0% | 99% | 104% |
| 20250529 | 2,780 | 2,800 | 2,771 | 2,793 | 19,900 | 13 | 100% | 100% | 109% | ▲ | 100% | 98% | 0% | 99% | 105% |
| 20250530 | 2,765 | 2,779 | 2,739 | 2,767 | 9,900 | -26 | 99% | 100% | 50% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20250602 | 2,735 | 2,760 | 2,727 | 2,727 | 16,100 | -40 | 99% | 100% | 163% | ▼▼ | 99% | 99% | 0% | 97% | 102% |
| 20250603 | 2,722 | 2,724 | 2,678 | 2,682 | 16,500 | -45 | 98% | 99% | 102% | ▼▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20250604 | 2,678 | 2,706 | 2,673 | 2,690 | 11,400 | 8 | 100% | 100% | 69% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20250605 | 2,690 | 2,712 | 2,678 | 2,706 | 12,000 | 16 | 101% | 101% | 105% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
| 20250606 | 2,706 | 2,718 | 2,689 | 2,697 | 9,100 | -9 | 100% | 100% | 76% | ▼ | % | % | % | 96% | 101% |
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 | 3,600 | 12,600 | 600 | 4,900 | 3,000 | 7,700 |
| 2025-05-23 | 4,100 | 11,800 | 600 | 3,600 | 3,500 | 8,200 |
| 2025-05-16 | 2,400 | 10,600 | 200 | 2,900 | 2,200 | 7,700 |
| 2025-05-09 | 1,900 | 11,500 | 200 | 3,200 | 1,700 | 8,300 |
| 2025-05-02 | 2,000 | 16,100 | 200 | 5,100 | 1,800 | 11,000 |
| 2025-04-25 | 1,800 | 14,800 | 200 | 5,200 | 1,600 | 9,600 |
| 2025-04-18 | 1,300 | 15,000 | 200 | 3,600 | 1,100 | 11,400 |
| 2025-04-11 | 1,200 | 15,600 | 200 | 3,600 | 1,000 | 12,000 |
| 2025-04-04 | 1,100 | 17,000 | 200 | 3,700 | 900 | 13,300 |
| 2025-03-28 | 1,800 | 17,200 | 200 | 5,400 | 1,600 | 11,800 |
| 2025-03-21 | 1,600 | 20,200 | 400 | 6,500 | 1,200 | 13,700 |
| 2025-03-14 | 1,500 | 19,100 | 400 | 5,500 | 1,100 | 13,600 |
| 2025-03-07 | 1,600 | 18,600 | 200 | 5,400 | 1,400 | 13,200 |
| 2025-02-28 | 1,500 | 20,900 | 200 | 5,600 | 1,300 | 15,300 |
| 2025-02-21 | 1,200 | 23,200 | 200 | 6,600 | 1,000 | 16,600 |
| 2025-02-14 | 2,800 | 22,100 | 200 | 7,300 | 2,600 | 14,800 |
| 2025-02-07 | 3,200 | 24,100 | 200 | 7,200 | 3,000 | 16,900 |
| 2025-01-31 | 3,300 | 22,200 | 200 | 6,900 | 3,100 | 15,300 |
| 2025-01-24 | 3,500 | 24,400 | 700 | 8,000 | 2,800 | 16,400 |
| 2025-01-17 | 3,600 | 27,000 | 700 | 7,500 | 2,900 | 19,500 |
| 2025-01-10 | 3,500 | 26,100 | 700 | 7,600 | 2,800 | 18,500 |
| 2024-12-27 | 2,700 | 21,300 | 800 | 5,300 | 1,900 | 16,000 |
| 2024-12-20 | 2,800 | 22,300 | 700 | 5,400 | 2,100 | 16,900 |
| 2024-12-13 | 3,100 | 19,600 | 700 | 4,700 | 2,400 | 14,900 |
| 2024-12-06 | 2,700 | 22,300 | 900 | 5,800 | 1,800 | 16,500 |
| 2024-11-29 | 2,800 | 21,600 | 900 | 4,600 | 1,900 | 17,000 |
| 2024-11-22 | 3,400 | 25,600 | 1,200 | 6,600 | 2,200 | 19,000 |
| 2024-11-15 | 2,700 | 23,000 | 600 | 5,200 | 2,100 | 17,800 |
| 2024-11-08 | 2,800 | 18,300 | 300 | 6,200 | 2,500 | 12,100 |
| 2024-11-01 | 2,500 | 18,900 | 300 | 6,100 | 2,200 | 12,800 |
| 2024-10-25 | 3,100 | 18,800 | 300 | 6,000 | 2,800 | 12,800 |
| 2024-10-18 | 2,900 | 17,800 | 300 | 6,100 | 2,600 | 11,700 |
| 2024-10-11 | 2,500 | 19,700 | 300 | 6,100 | 2,200 | 13,600 |
| 2024-10-04 | 3,500 | 21,000 | 300 | 6,200 | 3,200 | 14,800 |
| 2024-09-27 | 2,700 | 20,700 | 400 | 6,200 | 2,300 | 14,500 |
| 2024-09-20 | 2,800 | 21,800 | 400 | 6,900 | 2,400 | 14,900 |
| 2024-09-13 | 2,100 | 21,300 | 200 | 6,700 | 1,900 | 14,600 |
| 2024-09-06 | 2,300 | 23,800 | 200 | 6,600 | 2,100 | 17,200 |
| 2024-08-30 | 2,000 | 25,900 | 200 | 6,600 | 1,800 | 19,300 |
| 2024-08-23 | 1,200 | 26,100 | 200 | 7,600 | 1,000 | 18,500 |
| 2024-08-16 | 1,100 | 24,700 | 200 | 7,500 | 900 | 17,200 |
| 2024-08-09 | 1,200 | 26,700 | 200 | 7,800 | 1,000 | 18,900 |
| 2024-08-02 | 700 | 28,900 | 200 | 7,800 | 500 | 21,100 |
| 2024-07-26 | 900 | 27,900 | 200 | 7,800 | 700 | 20,100 |
| 2024-07-19 | 1,600 | 25,200 | 200 | 8,600 | 1,400 | 16,600 |
| 2024-07-12 | 1,800 | 28,200 | 200 | 9,800 | 1,600 | 18,400 |
| 2024-07-05 | 1,900 | 30,700 | 200 | 10,200 | 1,700 | 20,500 |
| 2024-06-28 | 7,200 | 36,200 | 200 | 12,500 | 7,000 | 23,700 |
| 2024-06-21 | 5,300 | 36,800 | 200 | 11,700 | 5,100 | 25,100 |
| 2024-06-14 | 2,900 | 38,700 | 200 | 12,600 | 2,700 | 26,100 |
| 2024-06-07 | 1,600 | 34,400 | 200 | 10,300 | 1,400 | 24,100 |
| 2024-05-31 | 9,000 | 35,600 | 7,200 | 10,200 | 1,800 | 25,400 |
| 2024-05-24 | 9,000 | 33,500 | 7,300 | 10,800 | 1,700 | 22,700 |
| 2024-05-17 | 8,100 | 29,700 | 7,300 | 9,300 | 800 | 20,400 |
| 2024-05-10 | 9,300 | 26,600 | 7,300 | 11,300 | 2,000 | 15,300 |
| 2024-05-02 | 8,800 | 34,400 | 7,200 | 11,000 | 1,600 | 23,400 |
| 2024-04-26 | 8,700 | 34,700 | 7,200 | 9,400 | 1,500 | 25,300 |
| 2024-04-19 | 8,200 | 39,200 | 7,200 | 9,600 | 1,000 | 29,600 |
| 2024-04-12 | 8,200 | 35,300 | 7,200 | 9,500 | 1,000 | 25,800 |
| 2024-04-05 | 9,900 | 36,500 | 7,200 | 8,400 | 2,700 | 28,100 |
| 2024-03-29 | 10,100 | 33,400 | 7,200 | 8,200 | 2,900 | 25,200 |
| 2024-03-22 | 10,200 | 32,500 | 7,200 | 8,600 | 3,000 | 23,900 |
| 2024-03-15 | 7,800 | 30,100 | 7,200 | 7,800 | 600 | 22,300 |
| 2024-03-08 | 9,100 | 26,800 | 7,200 | 8,800 | 1,900 | 18,000 |
| 2024-03-01 | 9,200 | 26,300 | 7,200 | 8,300 | 2,000 | 18,000 |
| 2024-02-22 | 10,000 | 24,300 | 7,200 | 9,500 | 2,800 | 14,800 |
| 2024-02-16 | 10,200 | 31,300 | 7,200 | 9,300 | 3,000 | 22,000 |
| 2024-02-09 | 10,700 | 28,800 | 7,300 | 9,100 | 3,400 | 19,700 |
| 2024-02-02 | 10,400 | 24,800 | 7,200 | 9,500 | 3,200 | 15,300 |
| 2024-01-26 | 10,200 | 30,500 | 7,200 | 10,400 | 3,000 | 20,100 |
| 2024-01-19 | 8,900 | 27,200 | 7,200 | 11,000 | 1,700 | 16,200 |
| 2024-01-12 | 8,300 | 33,000 | 7,200 | 11,200 | 1,100 | 21,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 15:30 | アルプス技 | 2025年12月期 第1四半期決算短信[日本基準](連結) |
| 20250418 | 15:35 | アルプス技 | 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 |
| 20250326 | 16:10 | アルプス技 | 譲渡制限付株式報酬及び譲渡制限付株式付与としての自己株式処分に関するお知らせ |
| 20250325 | 15:30 | アルプス技 | 業務執行役員向け譲渡制限付株式付与制度導入に関するお知らせ |
| 20250217 | 10:00 | アルプス技 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20250214 | 16:35 | アルプス技 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20250121 | 16:30 | アルプス技 | 主要株主の異動に関するお知らせ |
| 20241205 | 15:30 | アルプス技 | 当社取締役会の実効性に関する評価結果の概要のお知らせ |
| 20241112 | 15:30 | アルプス技 | 2024年12月期 第3四半期決算短信[日本基準](連結) |
| 20241112 | 15:30 | アルプス技 | 代表取締役の異動（社長交代）に関するお知らせ |
| 20240808 | 15:30 | アルプス技 | 人事異動に関するお知らせ |
| 20240808 | 15:30 | アルプス技 | 2024年12月期 第2四半期(中間期)決算短信[日本基準] (連結) |
| 20240513 | 15:30 | アルプス技 | 連結子会社の再編（吸収合併）に関するお知らせ |
| 20240513 | 15:30 | アルプス技 | 2024年12月期 第1四半期決算短信［日本基準］（連結） |
| 20240412 | 15:30 | アルプス技 | 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 |
| 20240326 | 16:15 | アルプス技 | 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 |
| 20240229 | 17:00 | アルプス技 | （訂正）「2022年12月期決算短信[日本基準]（連結）」の一部訂正について |
| 20240213 | 15:30 | アルプス技 | 人事異動に関するお知らせ |
| 20240213 | 15:30 | アルプス技 | 中期経営計画に関するお知らせ |
| 20240213 | 15:30 | アルプス技 | 剰余金の配当に関するお知らせ |
| 20240213 | 15:30 | アルプス技 | 2023年12月期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4641 | 1 | 技術者派遣／請負・受託開発のアルプス技研 | 2025-06-06 19:24:11 |
| 4641 | 2 | 株式会社アルプス技研 | 2025-05-26 19:30:24 |
| 4641 | 2 | 2025年12月期 第1四半期決算短信 | 2025-05-12 23:30:27 |
| 4641 | 2 | 第44期有価証券報告書 | 2025-03-28 19:30:39 |
| 4641 | 2 | 臨時報告書（第44回定時株主総会議決権行使結果） | 2025-03-28 19:30:37 |
| 4641 | 2 | 第44期有価証券報告書 | 2025-03-27 20:31:52 |
| 4641 | 2 | 第44回定時株主総会決議ご通知 | 2025-03-26 22:30:10 |
| 4641 | 2 | 第44期年次報告書 | 2025-03-26 22:30:09 |
| 4641 | 2 | 第44回定時株主総会招集ご通知 | 2025-03-04 10:30:11 |
| 4641 | 2 | 第44回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2025-03-04 10:30:10 |