| 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 | 2,940 | 3,000 | 2,916 | 2,980 | 16,600 | 59 | 102% | 101% | 104% | ▲▲▲▲▲ | 100% | 100% | 111% | 100% | 108% |
| 20240925 | 2,993 | 3,025 | 2,947 | 2,992 | 25,300 | 12 | 100% | 100% | 152% | ▲▲▲▲▲▲ | 102% | 100% | 112% | 100% | 108% |
| 20240926 | 2,979 | 3,035 | 2,917 | 3,035 | 25,700 | 43 | 101% | 102% | 102% | ▲▲▲▲▲▲▲ | 102% | 100% | 112% | 100% | 110% |
| 20240927 | 2,985 | 3,035 | 2,945 | 3,035 | 17,000 | 0 | 100% | 102% | 66% | -- | 97% | 100% | 112% | 100% | 110% |
| 20240930 | 2,984 | 2,999 | 2,893 | 2,905 | 13,400 | -130 | 96% | 97% | 79% | ▼ | 103% | 106% | 112% | 96% | 105% |
| 20241001 | 2,915 | 3,020 | 2,900 | 2,990 | 20,200 | 85 | 103% | 103% | 151% | ▲ | 100% | 105% | 111% | 99% | 108% |
| 20241002 | 2,940 | 2,996 | 2,922 | 2,949 | 12,500 | -41 | 99% | 100% | 62% | ▼ | 98% | 106% | 108% | 97% | 106% |
| 20241003 | 3,020 | 3,040 | 2,969 | 2,974 | 10,500 | 25 | 101% | 98% | 84% | ▲ | 100% | 110% | 109% | 98% | 107% |
| 20241004 | 2,982 | 3,005 | 2,969 | 2,995 | 8,300 | 21 | 101% | 100% | 79% | ▲▲ | 102% | 108% | 108% | 99% | 108% |
| 20241007 | 3,040 | 3,110 | 3,005 | 3,100 | 18,600 | 105 | 104% | 102% | 224% | ▲▲▲ | 99% | 108% | 106% | 100% | 112% |
| 20241008 | 3,080 | 3,080 | 3,005 | 3,050 | 16,600 | -50 | 98% | 99% | 89% | ▼ | 104% | 108% | 107% | 98% | 110% |
| 20241009 | 3,100 | 3,265 | 3,100 | 3,215 | 28,700 | 165 | 105% | 104% | 173% | ▲ | 101% | 100% | 102% | 100% | 116% |
| 20241010 | 3,255 | 3,350 | 3,215 | 3,290 | 21,200 | 75 | 102% | 101% | 74% | ▲▲ | 100% | 99% | 104% | 100% | 119% |
| 20241011 | 3,285 | 3,300 | 3,255 | 3,270 | 23,000 | -20 | 99% | 100% | 108% | ▼ | 101% | 99% | 103% | 99% | 116% |
| 20241015 | 3,305 | 3,360 | 3,295 | 3,335 | 19,800 | 65 | 102% | 101% | 86% | ▲ | 99% | 98% | 105% | 100% | 118% |
| 20241016 | 3,315 | 3,355 | 3,265 | 3,270 | 16,000 | -65 | 98% | 99% | 81% | ▼ | 99% | 97% | 107% | 98% | 115% |
| 20241017 | 3,270 | 3,285 | 3,235 | 3,240 | 9,500 | -30 | 99% | 99% | 59% | ▼▼ | 100% | 98% | 108% | 97% | 113% |
| 20241018 | 3,235 | 3,280 | 3,150 | 3,245 | 10,400 | 5 | 100% | 100% | 109% | ▲ | 100% | 97% | 107% | 97% | 112% |
| 20241021 | 3,245 | 3,280 | 3,235 | 3,260 | 7,500 | 15 | 100% | 100% | 72% | ▲▲ | 98% | 99% | 108% | 98% | 112% |
| 20241022 | 3,230 | 3,260 | 3,165 | 3,165 | 13,100 | -95 | 97% | 98% | 175% | ▼ | 99% | 102% | 110% | 95% | 109% |
| 20241023 | 3,165 | 3,190 | 3,135 | 3,145 | 12,200 | -20 | 99% | 99% | 93% | ▼▼ | 100% | 103% | 110% | 94% | 108% |
| 20241024 | 3,155 | 3,180 | 3,120 | 3,160 | 12,100 | 15 | 100% | 100% | 99% | ▲ | 97% | 103% | 111% | 95% | 109% |
| 20241025 | 3,150 | 3,150 | 3,040 | 3,070 | 16,900 | -90 | 97% | 97% | 140% | ▼ | 104% | 105% | 114% | 92% | 106% |
| 20241028 | 3,070 | 3,205 | 3,070 | 3,190 | 12,900 | 120 | 104% | 104% | 76% | ▲ | 101% | 102% | 109% | 96% | 110% |
| 20241029 | 3,200 | 3,250 | 3,170 | 3,235 | 13,000 | 45 | 101% | 101% | 101% | ▲▲ | 100% | 101% | 107% | 97% | 110% |
| 20241030 | 3,245 | 3,295 | 3,195 | 3,250 | 81,100 | 15 | 100% | 100% | 624% | ▲▲▲ | 99% | 102% | 107% | 97% | 110% |
| 20241031 | 3,245 | 3,275 | 3,210 | 3,210 | 10,800 | -40 | 99% | 99% | 13% | ▼ | 99% | 104% | 109% | 96% | 108% |
| 20241101 | 3,200 | 3,210 | 3,155 | 3,155 | 6,700 | -55 | 98% | 99% | 62% | ▼▼ | 100% | 104% | 106% | 95% | 105% |
| 20241105 | 3,270 | 3,275 | 3,190 | 3,275 | 15,200 | 120 | 104% | 100% | 227% | ▲ | 98% | 104% | 107% | 98% | 107% |
| 20241106 | 3,295 | 3,295 | 3,205 | 3,215 | 6,000 | -60 | 98% | 98% | 39% | ▼ | 103% | 108% | 109% | 96% | 105% |
| 20241107 | 3,240 | 3,330 | 3,240 | 3,325 | 10,100 | 110 | 103% | 103% | 168% | ▲ | 100% | 106% | 107% | 100% | 108% |
| 20241108 | 3,300 | 3,335 | 3,295 | 3,295 | 6,000 | -30 | 99% | 100% | 59% | ▼ | 104% | 105% | 107% | 99% | 107% |
| 20241111 | 3,295 | 3,415 | 3,280 | 3,415 | 15,600 | 120 | 104% | 104% | 260% | ▲ | 100% | 101% | 104% | 100% | 111% |
| 20241112 | 3,395 | 3,440 | 3,375 | 3,390 | 18,000 | -25 | 99% | 100% | 115% | ▼ | 103% | 103% | 104% | 99% | 110% |
| 20241113 | 3,380 | 3,500 | 3,370 | 3,485 | 17,700 | 95 | 103% | 103% | 98% | ▲ | 98% | 99% | 101% | 100% | 114% |
| 20241114 | 3,510 | 3,570 | 3,425 | 3,445 | 14,400 | -40 | 99% | 98% | 81% | ▼ | 98% | 98% | 102% | 99% | 112% |
| 20241115 | 3,470 | 3,470 | 3,405 | 3,405 | 5,700 | -40 | 99% | 98% | 40% | ▼▼ | 101% | 101% | 105% | 98% | 111% |
| 20241118 | 3,375 | 3,445 | 3,360 | 3,420 | 5,500 | 15 | 100% | 101% | 96% | ▲ | 104% | 102% | 105% | 98% | 111% |
| 20241119 | 3,350 | 3,505 | 3,350 | 3,475 | 8,400 | 55 | 102% | 104% | 153% | ▲▲ | 98% | 96% | 101% | 100% | 113% |
| 20241120 | 3,475 | 3,500 | 3,405 | 3,410 | 9,400 | -65 | 98% | 98% | 112% | ▼ | 100% | 99% | 105% | 98% | 111% |
| 20241121 | 3,410 | 3,525 | 3,395 | 3,400 | 15,500 | -10 | 100% | 100% | 165% | ▼▼ | 100% | 101% | 105% | 98% | 111% |
| 20241122 | 3,415 | 3,480 | 3,370 | 3,425 | 11,900 | 25 | 101% | 100% | 77% | ▲ | 96% | 100% | 103% | 98% | 112% |
| 20241125 | 3,465 | 3,465 | 3,325 | 3,325 | 15,700 | -100 | 97% | 96% | 132% | ▼ | 101% | 104% | 108% | 95% | 105% |
| 20241126 | 3,325 | 3,435 | 3,285 | 3,345 | 21,600 | 20 | 101% | 101% | 138% | ▲ | 101% | 105% | 107% | 96% | 106% |
| 20241127 | 3,365 | 3,395 | 3,300 | 3,385 | 7,300 | 40 | 101% | 101% | 34% | ▲▲ | 102% | 104% | 106% | 97% | 107% |
| 20241128 | 3,390 | 3,460 | 3,380 | 3,460 | 12,800 | 75 | 102% | 102% | 175% | ▲▲▲ | 99% | 97% | 104% | 99% | 110% |
| 20241129 | 3,460 | 3,465 | 3,400 | 3,425 | 9,100 | -35 | 99% | 99% | 71% | ▼ | 101% | 99% | 105% | 98% | 109% |
| 20241202 | 3,415 | 3,460 | 3,390 | 3,460 | 5,500 | 35 | 101% | 101% | 60% | ▲ | 102% | 101% | 103% | 99% | 108% |
| 20241203 | 3,465 | 3,540 | 3,465 | 3,530 | 16,600 | 70 | 102% | 102% | 302% | ▲▲ | 95% | 99% | 102% | 100% | 110% |
| 20241204 | 3,530 | 3,530 | 3,330 | 3,340 | 15,900 | -190 | 95% | 95% | 96% | ▼ | 100% | 104% | 103% | 95% | 101% |
| 20241205 | 3,365 | 3,385 | 3,320 | 3,370 | 9,700 | 30 | 101% | 100% | 61% | ▲ | 100% | 102% | 98% | 95% | 102% |
| 20241206 | 3,410 | 3,410 | 3,350 | 3,395 | 4,700 | 25 | 101% | 100% | 48% | ▲▲ | 102% | 102% | 0% | 96% | 102% |
| 20241209 | 3,415 | 3,500 | 3,415 | 3,495 | 9,800 | 100 | 103% | 102% | 209% | ▲▲▲ | 98% | 100% | 0% | 99% | 105% |
| 20241210 | 3,495 | 3,495 | 3,420 | 3,440 | 6,100 | -55 | 98% | 98% | 62% | ▼ | 102% | 102% | 0% | 97% | 103% |
| 20241211 | 3,420 | 3,485 | 3,415 | 3,485 | 7,000 | 45 | 101% | 102% | 115% | ▲ | 99% | 103% | 0% | 99% | 105% |
| 20241212 | 3,495 | 3,495 | 3,455 | 3,470 | 12,500 | -15 | 100% | 99% | 179% | ▼ | 101% | 104% | 0% | 98% | 104% |
| 20241213 | 3,445 | 3,495 | 3,440 | 3,480 | 11,400 | 10 | 100% | 101% | 91% | ▲ | 101% | 100% | 0% | 99% | 105% |
| 20241216 | 3,480 | 3,520 | 3,470 | 3,500 | 8,900 | 20 | 101% | 101% | 78% | ▲▲ | 100% | 95% | 0% | 99% | 105% |
| 20241217 | 3,510 | 3,555 | 3,490 | 3,505 | 10,000 | 5 | 100% | 100% | 112% | ▲▲▲ | 101% | 0% | 0% | 99% | 105% |
| 20241218 | 3,540 | 3,585 | 3,525 | 3,585 | 8,900 | 80 | 102% | 101% | 89% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 108% |
| 20241219 | 3,530 | 3,545 | 3,435 | 3,465 | 23,700 | -120 | 97% | 98% | 266% | ▼ | 97% | 0% | 0% | 97% | 104% |
| 20241220 | 3,440 | 3,440 | 3,350 | 3,350 | 8,200 | -115 | 97% | 97% | 35% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,900 | 9,600 | 0 | 3,000 | 1,900 | 6,600 |
| 2024-12-06 | 900 | 10,900 | 0 | 3,100 | 900 | 7,800 |
| 2024-11-29 | 1,700 | 7,600 | 0 | 3,000 | 1,700 | 4,600 |
| 2024-11-22 | 1,900 | 6,200 | 0 | 3,200 | 1,900 | 3,000 |
| 2024-11-15 | 6,000 | 5,600 | 0 | 3,400 | 6,000 | 2,200 |
| 2024-11-08 | 1,300 | 8,300 | 0 | 3,500 | 1,300 | 4,800 |
| 2024-11-01 | 1,200 | 9,200 | 0 | 3,700 | 1,200 | 5,500 |
| 2024-10-25 | 800 | 8,500 | 0 | 3,400 | 800 | 5,100 |
| 2024-10-18 | 2,300 | 11,200 | 0 | 6,000 | 2,300 | 5,200 |
| 2024-10-11 | 2,200 | 10,200 | 0 | 6,800 | 2,200 | 3,400 |
| 2024-10-04 | 300 | 11,100 | 0 | 6,400 | 300 | 4,700 |
| 2024-09-27 | 500 | 10,400 | 0 | 6,900 | 500 | 3,500 |
| 2024-09-20 | 1,400 | 11,400 | 1,100 | 7,100 | 300 | 4,300 |
| 2024-09-13 | 900 | 13,700 | 700 | 6,500 | 200 | 7,200 |
| 2024-09-06 | 300 | 14,100 | 200 | 6,500 | 100 | 7,600 |
| 2024-08-30 | 600 | 12,200 | 200 | 6,100 | 400 | 6,100 |
| 2024-08-23 | 1,000 | 12,800 | 0 | 7,400 | 1,000 | 5,400 |
| 2024-08-16 | 400 | 10,400 | 0 | 5,800 | 400 | 4,600 |
| 2024-08-09 | 100 | 10,000 | 0 | 5,700 | 100 | 4,300 |
| 2024-08-02 | 0 | 15,500 | 0 | 7,400 | 0 | 8,100 |
| 2024-07-26 | 200 | 11,200 | 0 | 7,200 | 200 | 4,000 |
| 2024-07-19 | 0 | 10,700 | 0 | 6,900 | 0 | 3,800 |
| 2024-07-12 | 500 | 9,900 | 0 | 5,900 | 500 | 4,000 |
| 2024-07-05 | 0 | 9,600 | 0 | 5,800 | 0 | 3,800 |
| 2024-06-28 | 1,500 | 9,900 | 0 | 6,100 | 1,500 | 3,800 |
| 2024-06-21 | 1,200 | 10,600 | 0 | 5,700 | 1,200 | 4,900 |
| 2024-06-14 | 1,600 | 13,300 | 0 | 6,100 | 1,600 | 7,200 |
| 2024-06-07 | 1,100 | 13,000 | 0 | 4,900 | 1,100 | 8,100 |
| 2024-05-31 | 200 | 14,800 | 0 | 4,200 | 200 | 10,600 |
| 2024-05-24 | 100 | 15,000 | 0 | 3,700 | 100 | 11,300 |
| 2024-05-17 | 0 | 10,800 | 0 | 3,200 | 0 | 7,600 |
| 2024-05-10 | 300 | 10,200 | 0 | 3,200 | 300 | 7,000 |
| 2024-05-02 | 100 | 10,800 | 0 | 3,200 | 100 | 7,600 |
| 2024-04-26 | 200 | 10,800 | 0 | 3,300 | 200 | 7,500 |
| 2024-04-19 | 100 | 10,300 | 0 | 3,200 | 100 | 7,100 |
| 2024-04-12 | 100 | 10,600 | 0 | 3,600 | 100 | 7,000 |
| 2024-04-05 | 100 | 10,600 | 0 | 3,500 | 100 | 7,100 |
| 2024-03-29 | 0 | 10,000 | 0 | 3,500 | 0 | 6,500 |
| 2024-03-22 | 700 | 12,500 | 0 | 3,400 | 700 | 9,100 |
| 2024-03-15 | 1,300 | 14,200 | 0 | 5,100 | 1,300 | 9,100 |
| 2024-03-08 | 1,100 | 14,400 | 0 | 5,700 | 1,100 | 8,700 |
| 2024-03-01 | 1,100 | 12,100 | 0 | 3,100 | 1,100 | 9,000 |
| 2024-02-22 | 1,100 | 8,400 | 0 | 2,800 | 1,100 | 5,600 |
| 2024-02-16 | 1,600 | 10,400 | 0 | 2,800 | 1,600 | 7,600 |
| 2024-02-09 | 2,800 | 14,100 | 0 | 3,200 | 2,800 | 10,900 |
| 2024-02-02 | 1,000 | 12,700 | 0 | 3,400 | 1,000 | 9,300 |
| 2024-01-26 | 900 | 15,000 | 0 | 5,400 | 900 | 9,600 |
| 2024-01-19 | 900 | 15,600 | 0 | 4,400 | 900 | 11,200 |
| 2024-01-12 | 300 | 15,200 | 0 | 4,100 | 300 | 11,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | アルファシステムズ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240919 | 16:00 | アルファシステムズ | 執行役員の異動に関するお知らせ |
| 20240805 | 16:00 | アルファシステムズ | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240523 | 16:00 | アルファシステムズ | 執行役員の異動に関するお知らせ |
| 20240513 | 16:00 | アルファシステムズ | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240314 | 16:00 | アルファシステムズ | 機構改革及び執行役員の異動に関するお知らせ |
| 20240208 | 16:00 | アルファシステムズ | 剰余金の配当等の決定に関する方針の変更及び期末配当予想の修正（増配）に関するお知らせ |
| 20240208 | 16:00 | アルファシステムズ | 2024年3月期 第3四半期決算短信〔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 |
|---|---|---|---|
| 4719 | 1 | 株式会社アルファシステムズ | 2024-12-21 20:23:12 |
| 4719 | 2 | 株主優待 | 株式会社アルファシステムズ | 2024-06-14 23:17:10 |
| 4719 | 2 | IRイベント | 株式会社アルファシステムズ | 2024-06-14 23:17:09 |
| 4719 | 2 | IRポリシー | 株式会社アルファシステムズ | 2024-06-14 23:17:08 |
| 4719 | 2 | 電子公告 | 株式会社アルファシステムズ | 2024-06-14 23:17:07 |
| 4719 | 2 | 株式情報 | 株式会社アルファシステムズ | 2024-06-14 23:17:05 |
| 4719 | 2 | IRデータ | 株式会社アルファシステムズ | 2024-06-14 23:17:04 |
| 4719 | 2 | ハイライト | 株式会社アルファシステムズ | 2024-06-14 23:17:03 |
| 4719 | 2 | IR情報 | 株式会社アルファシステムズ | 2024-06-14 11:53:46 |
| 4719 | 3 | ファインディ株式会社主催「進化するRAGの世界～GraphRAGと評価指標の最新動向～」でアルファシステムズのエンジニアが講演します | 株式会社アルファシステムズ | 2024-10-16 19:29:40 |