| 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 | 2,826 | 2,828 | 2,800 | 2,814 | 30,300 | 2 | 100% | 100% | 59% | ▲▲▲▲▲ | 98% | 99% | 101% | 100% | 111% |
| 20240925 | 2,833 | 2,850 | 2,790 | 2,790 | 31,600 | -24 | 99% | 98% | 104% | ▼ | 102% | 100% | 102% | 99% | 107% |
| 20240926 | 2,805 | 2,850 | 2,789 | 2,850 | 32,200 | 60 | 102% | 102% | 102% | ▲ | 100% | 98% | 100% | 100% | 109% |
| 20240927 | 2,850 | 2,850 | 2,814 | 2,839 | 24,700 | -11 | 100% | 100% | 77% | ▼ | 101% | 102% | 103% | 100% | 109% |
| 20240930 | 2,753 | 2,812 | 2,750 | 2,777 | 19,100 | -62 | 98% | 101% | 77% | ▼▼ | 100% | 102% | 102% | 97% | 106% |
| 20241001 | 2,791 | 2,841 | 2,778 | 2,804 | 12,800 | 27 | 101% | 100% | 67% | ▲ | 99% | 103% | 103% | 98% | 107% |
| 20241002 | 2,771 | 2,796 | 2,741 | 2,754 | 22,100 | -50 | 98% | 99% | 173% | ▼ | 99% | 101% | 101% | 97% | 105% |
| 20241003 | 2,804 | 2,810 | 2,762 | 2,781 | 10,300 | 27 | 101% | 99% | 47% | ▲ | 101% | 102% | 102% | 98% | 106% |
| 20241004 | 2,780 | 2,813 | 2,757 | 2,798 | 27,200 | 17 | 101% | 101% | 264% | ▲▲ | 100% | 99% | 99% | 98% | 106% |
| 20241007 | 2,850 | 2,870 | 2,831 | 2,857 | 37,600 | 59 | 102% | 100% | 138% | ▲▲▲ | 100% | 101% | 100% | 100% | 108% |
| 20241008 | 2,811 | 2,831 | 2,809 | 2,814 | 14,200 | -43 | 98% | 100% | 38% | ▼ | 100% | 101% | 99% | 98% | 106% |
| 20241009 | 2,830 | 2,853 | 2,818 | 2,829 | 16,700 | 15 | 101% | 100% | 118% | ▲ | 99% | 100% | 99% | 99% | 107% |
| 20241010 | 2,846 | 2,846 | 2,798 | 2,821 | 10,400 | -8 | 100% | 99% | 62% | ▼ | 100% | 101% | 101% | 99% | 107% |
| 20241011 | 2,822 | 2,847 | 2,807 | 2,826 | 13,300 | 5 | 100% | 100% | 128% | ▲ | 100% | 100% | 101% | 99% | 106% |
| 20241015 | 2,846 | 2,852 | 2,833 | 2,849 | 15,000 | 23 | 101% | 100% | 113% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20241016 | 2,831 | 2,860 | 2,818 | 2,824 | 18,000 | -25 | 99% | 100% | 120% | ▼ | 99% | 98% | 100% | 99% | 104% |
| 20241017 | 2,866 | 2,870 | 2,809 | 2,836 | 18,100 | 12 | 100% | 99% | 101% | ▲ | 100% | 98% | 100% | 99% | 103% |
| 20241018 | 2,849 | 2,849 | 2,820 | 2,837 | 8,000 | 1 | 100% | 100% | 44% | ▲▲ | 100% | 99% | 101% | 99% | 103% |
| 20241021 | 2,838 | 2,858 | 2,828 | 2,846 | 30,700 | 9 | 100% | 100% | 384% | ▲▲▲ | 99% | 98% | 101% | 100% | 103% |
| 20241022 | 2,846 | 2,862 | 2,797 | 2,823 | 27,500 | -23 | 99% | 99% | 90% | ▼ | 98% | 98% | 101% | 99% | 103% |
| 20241023 | 2,830 | 2,830 | 2,764 | 2,781 | 42,400 | -42 | 99% | 98% | 154% | ▼▼ | 101% | 99% | 103% | 97% | 101% |
| 20241024 | 2,778 | 2,826 | 2,746 | 2,805 | 39,100 | 24 | 101% | 101% | 92% | ▲ | 97% | 98% | 100% | 98% | 102% |
| 20241025 | 2,849 | 2,849 | 2,752 | 2,760 | 26,300 | -45 | 98% | 97% | 67% | ▼ | 102% | 102% | 105% | 97% | 100% |
| 20241028 | 2,733 | 2,795 | 2,733 | 2,779 | 13,300 | 19 | 101% | 102% | 51% | ▲ | 100% | 100% | 97% | 97% | 101% |
| 20241029 | 2,753 | 2,772 | 2,732 | 2,759 | 14,300 | -20 | 99% | 100% | 108% | ▼ | 99% | 101% | 97% | 97% | 100% |
| 20241030 | 2,757 | 2,766 | 2,735 | 2,743 | 39,900 | -16 | 99% | 99% | 279% | ▼▼ | 102% | 103% | 98% | 96% | 100% |
| 20241031 | 2,730 | 2,784 | 2,712 | 2,781 | 13,500 | 38 | 101% | 102% | 34% | ▲ | 100% | 103% | 97% | 97% | 101% |
| 20241101 | 2,751 | 2,791 | 2,723 | 2,754 | 11,500 | -27 | 99% | 100% | 85% | ▼ | 99% | 103% | 97% | 96% | 100% |
| 20241105 | 2,762 | 2,765 | 2,720 | 2,746 | 15,000 | -8 | 100% | 99% | 130% | ▼▼ | 101% | 104% | 97% | 96% | 100% |
| 20241106 | 2,746 | 2,797 | 2,740 | 2,777 | 11,100 | 31 | 101% | 101% | 74% | ▲ | 102% | 104% | 97% | 97% | 101% |
| 20241107 | 2,763 | 2,816 | 2,763 | 2,810 | 17,600 | 33 | 101% | 102% | 159% | ▲▲ | 100% | 94% | 95% | 99% | 102% |
| 20241108 | 2,816 | 2,849 | 2,807 | 2,822 | 27,700 | 12 | 100% | 100% | 157% | ▲▲▲ | 101% | 93% | 94% | 99% | 103% |
| 20241111 | 2,820 | 2,842 | 2,814 | 2,840 | 5,300 | 18 | 101% | 101% | 19% | ▲▲▲▲ | 100% | 92% | 93% | 100% | 104% |
| 20241112 | 2,850 | 2,903 | 2,847 | 2,861 | 33,500 | 21 | 101% | 100% | 632% | ▲▲▲▲▲ | 96% | 93% | 95% | 100% | 104% |
| 20241113 | 2,775 | 2,785 | 2,652 | 2,659 | 53,400 | -202 | 93% | 96% | 159% | ▼ | 98% | 97% | 100% | 93% | 100% |
| 20241114 | 2,678 | 2,695 | 2,621 | 2,625 | 19,700 | -34 | 99% | 98% | 37% | ▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20241115 | 2,625 | 2,657 | 2,621 | 2,625 | 8,800 | 0 | 100% | 100% | 45% | -- | 99% | 102% | 103% | 92% | 100% |
| 20241118 | 2,610 | 2,641 | 2,586 | 2,586 | 16,300 | -39 | 99% | 99% | 185% | ▼ | 99% | 102% | 103% | 90% | 100% |
| 20241119 | 2,610 | 2,616 | 2,582 | 2,587 | 10,000 | 1 | 100% | 99% | 61% | ▲ | 99% | 103% | 104% | 90% | 100% |
| 20241120 | 2,581 | 2,583 | 2,560 | 2,568 | 11,800 | -19 | 99% | 99% | 118% | ▼ | 102% | 103% | 104% | 90% | 100% |
| 20241121 | 2,576 | 2,639 | 2,576 | 2,639 | 18,500 | 71 | 103% | 102% | 157% | ▲ | 101% | 99% | 101% | 92% | 103% |
| 20241122 | 2,644 | 2,684 | 2,624 | 2,675 | 23,400 | 36 | 101% | 101% | 126% | ▲▲ | 99% | 97% | 100% | 93% | 104% |
| 20241125 | 2,681 | 2,692 | 2,646 | 2,646 | 18,400 | -29 | 99% | 99% | 79% | ▼ | 100% | 98% | 101% | 92% | 103% |
| 20241126 | 2,652 | 2,673 | 2,611 | 2,649 | 24,100 | 3 | 100% | 100% | 131% | ▲ | 99% | 98% | 101% | 93% | 103% |
| 20241127 | 2,649 | 2,649 | 2,600 | 2,617 | 9,100 | -32 | 99% | 99% | 38% | ▼ | 101% | 100% | 103% | 91% | 102% |
| 20241128 | 2,596 | 2,652 | 2,596 | 2,613 | 10,700 | -4 | 100% | 101% | 118% | ▼▼ | 100% | 98% | 103% | 91% | 102% |
| 20241129 | 2,602 | 2,630 | 2,594 | 2,594 | 9,600 | -19 | 99% | 100% | 90% | ▼▼▼ | 99% | 98% | 103% | 91% | 101% |
| 20241202 | 2,593 | 2,596 | 2,560 | 2,565 | 24,300 | -29 | 99% | 99% | 253% | ▼▼▼▼ | 101% | 101% | 104% | 90% | 100% |
| 20241203 | 2,565 | 2,605 | 2,565 | 2,588 | 26,000 | 23 | 101% | 101% | 107% | ▲ | 99% | 102% | 104% | 90% | 101% |
| 20241204 | 2,570 | 2,584 | 2,530 | 2,549 | 22,400 | -39 | 98% | 99% | 86% | ▼ | 100% | 105% | 105% | 89% | 100% |
| 20241205 | 2,551 | 2,561 | 2,524 | 2,550 | 16,200 | 1 | 100% | 100% | 72% | ▲ | 100% | 105% | 103% | 89% | 100% |
| 20241206 | 2,549 | 2,568 | 2,523 | 2,554 | 12,100 | 4 | 100% | 100% | 75% | ▲▲ | 101% | 105% | 0% | 89% | 100% |
| 20241209 | 2,550 | 2,600 | 2,550 | 2,582 | 21,400 | 28 | 101% | 101% | 177% | ▲▲▲ | 100% | 101% | 0% | 90% | 101% |
| 20241210 | 2,632 | 2,650 | 2,598 | 2,630 | 52,700 | 48 | 102% | 100% | 246% | ▲▲▲▲ | 101% | 99% | 0% | 98% | 103% |
| 20241211 | 2,660 | 2,677 | 2,638 | 2,677 | 53,700 | 47 | 102% | 101% | 102% | ▲▲▲▲▲ | 98% | 97% | 0% | 100% | 105% |
| 20241212 | 2,719 | 2,719 | 2,661 | 2,676 | 39,900 | -1 | 100% | 98% | 74% | ▼ | 101% | 101% | 0% | 100% | 105% |
| 20241213 | 2,641 | 2,695 | 2,641 | 2,658 | 24,600 | -18 | 99% | 101% | 62% | ▼▼ | 99% | 101% | 0% | 99% | 104% |
| 20241216 | 2,657 | 2,666 | 2,626 | 2,627 | 11,300 | -31 | 99% | 99% | 46% | ▼▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20241217 | 2,635 | 2,658 | 2,622 | 2,640 | 21,600 | 13 | 100% | 100% | 191% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241218 | 2,640 | 2,643 | 2,620 | 2,624 | 6,200 | -16 | 99% | 99% | 29% | ▼ | 102% | 0% | 0% | 98% | 103% |
| 20241219 | 2,624 | 2,681 | 2,620 | 2,674 | 24,400 | 50 | 102% | 102% | 394% | ▲ | 98% | 0% | 0% | 100% | 105% |
| 20241220 | 2,674 | 2,684 | 2,626 | 2,626 | 22,400 | -48 | 98% | 98% | 92% | ▼ | % | % | % | 98% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 20:22:17 |
| 4641 | 2 | 2024年12月期 第3四半期決算短信 | 2024-11-12 18:30:25 |
| 4641 | 2 | 第44期中間報告書 | 2024-09-19 13:29:24 |
| 4641 | 2 | 第44期中間報告書 | 2024-09-13 21:29:45 |
| 4641 | 2 | 「第44期中間報告書」の一部訂正について | 2024-09-13 21:29:43 |
| 4641 | 2 | 2024年12月期中間期決算説明会資料 | 2024-09-12 20:30:09 |
| 4641 | 2 | 2024年12月期中間期決算説明会資料 | 2024-09-02 23:30:18 |
| 4641 | 2 | 2024年12月期 第2四半期決算短信 | 2024-08-20 21:34:51 |
| 4641 | 2 | 第44期半期報告書 | 2024-08-20 21:34:47 |
| 4641 | 2 | 株主・投資家情報｜技術者派遣／請負・受託開発のアルプス技研 | 2024-06-19 04:25:32 |