| 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 | 1,649 | 1,649 | 1,633 | 1,633 | 600 | -11 | 99% | 99% | 50% | ▼ | 100% | 96% | 107% | 91% | 107% |
| 20240925 | 1,649 | 1,650 | 1,649 | 1,650 | 300 | 17 | 101% | 100% | 50% | ▲ | 98% | 98% | 108% | 92% | 108% |
| 20240926 | 1,644 | 1,654 | 1,610 | 1,610 | 1,000 | -40 | 98% | 98% | 333% | ▼ | 98% | 97% | 107% | 93% | 106% |
| 20240927 | 1,650 | 1,658 | 1,621 | 1,622 | 800 | 12 | 101% | 98% | 80% | ▲ | 100% | 101% | 112% | 95% | 107% |
| 20240930 | 1,582 | 1,582 | 1,582 | 1,582 | 800 | -40 | 98% | 100% | 100% | ▼ | 100% | 107% | 114% | 93% | 104% |
| 20241001 | 1,551 | 1,560 | 1,551 | 1,556 | 700 | -26 | 98% | 100% | 88% | ▼▼ | 100% | 103% | 110% | 92% | 102% |
| 20241002 | 1,605 | 1,606 | 1,605 | 1,606 | 700 | 50 | 103% | 100% | 100% | ▲ | 99% | 105% | 110% | 95% | 106% |
| 20241003 | 1,606 | 1,610 | 1,590 | 1,590 | 500 | -16 | 99% | 99% | 71% | ▼ | 100% | 108% | 111% | 96% | 105% |
| 20241004 | 1,597 | 1,607 | 1,597 | 1,597 | 400 | 7 | 100% | 100% | 80% | ▲ | 102% | 107% | 105% | 97% | 105% |
| 20241007 | 1,622 | 1,660 | 1,622 | 1,659 | 500 | 62 | 104% | 102% | 125% | ▲▲ | 100% | 105% | 102% | 100% | 109% |
| 20241008 | 1,660 | 1,687 | 1,629 | 1,654 | 19,200 | -5 | 100% | 100% | 3840% | ▼ | 102% | 105% | 102% | 100% | 109% |
| 20241009 | 1,659 | 1,687 | 1,635 | 1,687 | 2,800 | 33 | 102% | 102% | 15% | ▲ | 102% | 102% | 100% | 100% | 109% |
| 20241010 | 1,698 | 1,768 | 1,698 | 1,729 | 6,000 | 42 | 102% | 102% | 214% | ▲▲ | 96% | 100% | 97% | 100% | 112% |
| 20241011 | 1,745 | 1,774 | 1,673 | 1,673 | 5,800 | -56 | 97% | 96% | 97% | ▼ | 100% | 101% | 97% | 97% | 108% |
| 20241015 | 1,753 | 1,760 | 1,683 | 1,750 | 12,300 | 77 | 105% | 100% | 212% | ▲ | 100% | 103% | 99% | 100% | 113% |
| 20241016 | 1,710 | 1,716 | 1,700 | 1,715 | 2,300 | -35 | 98% | 100% | 19% | ▼ | 100% | 97% | 98% | 98% | 110% |
| 20241017 | 1,735 | 1,788 | 1,712 | 1,732 | 4,800 | 17 | 101% | 100% | 209% | ▲ | 98% | 94% | 96% | 99% | 111% |
| 20241018 | 1,772 | 1,772 | 1,732 | 1,745 | 500 | 13 | 101% | 98% | 10% | ▲▲ | 101% | 94% | 97% | 100% | 112% |
| 20241021 | 1,750 | 1,769 | 1,750 | 1,768 | 1,200 | 23 | 101% | 101% | 240% | ▲▲▲ | 96% | 95% | 97% | 100% | 114% |
| 20241022 | 1,760 | 1,760 | 1,601 | 1,685 | 6,900 | -83 | 95% | 96% | 575% | ▼ | 98% | 99% | 99% | 95% | 108% |
| 20241023 | 1,688 | 1,700 | 1,660 | 1,660 | 1,200 | -25 | 99% | 98% | 17% | ▼▼ | 100% | 101% | 101% | 94% | 107% |
| 20241024 | 1,639 | 1,643 | 1,638 | 1,638 | 1,200 | -22 | 99% | 100% | 100% | ▼▼▼ | 99% | 101% | 101% | 93% | 105% |
| 20241025 | 1,642 | 1,642 | 1,621 | 1,621 | 1,500 | -17 | 99% | 99% | 125% | ▼▼▼▼ | 106% | 104% | 104% | 92% | 104% |
| 20241028 | 1,588 | 1,680 | 1,588 | 1,679 | 1,000 | 58 | 104% | 106% | 67% | ▲ | 100% | 103% | 101% | 95% | 108% |
| 20241029 | 1,639 | 1,675 | 1,639 | 1,641 | 400 | -38 | 98% | 100% | 40% | ▼ | 102% | 104% | 100% | 93% | 105% |
| 20241030 | 1,631 | 1,663 | 1,630 | 1,663 | 500 | 22 | 101% | 102% | 125% | ▲ | 101% | 104% | 100% | 94% | 105% |
| 20241031 | 1,630 | 1,649 | 1,608 | 1,647 | 1,000 | -16 | 99% | 101% | 200% | ▼ | 100% | 103% | 100% | 93% | 104% |
| 20241101 | 1,620 | 1,620 | 1,620 | 1,620 | 400 | -27 | 98% | 100% | 40% | ▼▼ | 104% | 102% | 100% | 92% | 101% |
| 20241105 | 1,626 | 1,700 | 1,626 | 1,695 | 1,500 | 75 | 105% | 104% | 375% | ▲ | 100% | 97% | 96% | 96% | 105% |
| 20241106 | 1,695 | 1,711 | 1,695 | 1,700 | 900 | 5 | 100% | 100% | 60% | ▲▲ | 98% | 96% | 95% | 96% | 105% |
| 20241107 | 1,715 | 1,725 | 1,670 | 1,675 | 1,300 | -25 | 99% | 98% | 144% | ▼ | 98% | 98% | 95% | 95% | 103% |
| 20241108 | 1,680 | 1,680 | 1,650 | 1,652 | 800 | -23 | 99% | 98% | 62% | ▼▼ | 100% | 95% | 95% | 93% | 102% |
| 20241111 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | -2 | 100% | 100% | 50% | ▼▼▼ | 100% | 95% | 95% | 93% | 102% |
| 20241112 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 0 | 100% | 100% | 25% | -- | 98% | 92% | 92% | 93% | 102% |
| 20241113 | 1,690 | 1,700 | 1,651 | 1,651 | 800 | 1 | 100% | 98% | 800% | ▲ | 95% | 96% | 94% | 93% | 102% |
| 20241114 | 1,651 | 1,662 | 1,575 | 1,575 | 4,300 | -76 | 95% | 95% | 538% | ▼ | 99% | 103% | 98% | 89% | 100% |
| 20241115 | 1,576 | 1,615 | 1,526 | 1,566 | 4,500 | -9 | 99% | 99% | 105% | ▼▼ | 100% | 104% | 98% | 89% | 100% |
| 20241118 | 1,566 | 1,600 | 1,560 | 1,560 | 1,000 | -6 | 100% | 100% | 22% | ▼▼▼ | 99% | 102% | 98% | 88% | 100% |
| 20241119 | 1,560 | 1,599 | 1,545 | 1,545 | 1,700 | -15 | 99% | 99% | 170% | ▼▼▼▼ | 103% | 101% | 98% | 91% | 100% |
| 20241120 | 1,549 | 1,593 | 1,549 | 1,593 | 1,300 | 48 | 103% | 103% | 76% | ▲ | 100% | 96% | 93% | 94% | 103% |
| 20241121 | 1,633 | 1,633 | 1,609 | 1,628 | 600 | 35 | 102% | 100% | 46% | ▲▲ | 98% | 96% | 93% | 96% | 105% |
| 20241122 | 1,628 | 1,628 | 1,589 | 1,589 | 200 | -39 | 98% | 98% | 33% | ▼ | 99% | 97% | 96% | 93% | 103% |
| 20241125 | 1,590 | 1,590 | 1,564 | 1,567 | 700 | -22 | 99% | 99% | 350% | ▼▼ | 100% | 98% | 97% | 92% | 101% |
| 20241126 | 1,571 | 1,580 | 1,571 | 1,571 | 400 | 4 | 100% | 100% | 57% | ▲ | 100% | 98% | 97% | 92% | 102% |
| 20241127 | 1,565 | 1,565 | 1,560 | 1,560 | 1,100 | -11 | 99% | 100% | 275% | ▼ | 99% | 98% | 97% | 92% | 101% |
| 20241128 | 1,561 | 1,561 | 1,533 | 1,545 | 1,000 | -15 | 99% | 99% | 91% | ▼▼ | 100% | 99% | 99% | 91% | 100% |
| 20241129 | 1,542 | 1,543 | 1,540 | 1,540 | 900 | -5 | 100% | 100% | 90% | ▼▼▼ | 100% | 98% | 99% | 91% | 100% |
| 20241202 | 1,532 | 1,535 | 1,527 | 1,527 | 800 | -13 | 99% | 100% | 89% | ▼▼▼▼ | 100% | 98% | 99% | 90% | 100% |
| 20241203 | 1,528 | 1,539 | 1,525 | 1,526 | 1,300 | -1 | 100% | 100% | 163% | ▼▼▼▼▼ | 100% | 98% | 100% | 90% | 100% |
| 20241204 | 1,521 | 1,561 | 1,520 | 1,520 | 1,300 | -6 | 100% | 100% | 100% | ▼▼▼▼▼▼ | 99% | 98% | 98% | 91% | 100% |
| 20241205 | 1,519 | 1,519 | 1,501 | 1,501 | 700 | -19 | 99% | 99% | 54% | ▼▼▼▼▼▼▼ | 100% | 99% | 99% | 91% | 100% |
| 20241206 | 1,500 | 1,502 | 1,499 | 1,499 | 1,000 | -2 | 100% | 100% | 143% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 0% | 91% | 100% |
| 20241209 | 1,499 | 1,499 | 1,481 | 1,481 | 800 | -18 | 99% | 99% | 80% | ▼▼▼▼▼▼▼▼▼ | 100% | 98% | 0% | 90% | 100% |
| 20241210 | 1,489 | 1,489 | 1,489 | 1,489 | 300 | 8 | 101% | 100% | 38% | ▲ | 98% | 97% | 0% | 90% | 101% |
| 20241211 | 1,519 | 1,519 | 1,490 | 1,490 | 1,000 | 1 | 100% | 98% | 333% | ▲▲ | 99% | 102% | 0% | 92% | 101% |
| 20241212 | 1,488 | 1,488 | 1,471 | 1,471 | 1,000 | -19 | 99% | 99% | 100% | ▼ | 100% | 104% | 0% | 90% | 100% |
| 20241213 | 1,462 | 1,462 | 1,462 | 1,462 | 400 | -9 | 99% | 100% | 40% | ▼▼ | 100% | 102% | 0% | 90% | 100% |
| 20241216 | 1,462 | 1,462 | 1,462 | 1,462 | 300 | 0 | 100% | 100% | 75% | -- | 99% | 100% | 0% | 90% | 100% |
| 20241217 | 1,489 | 1,489 | 1,480 | 1,481 | 300 | 19 | 101% | 99% | 100% | ▲ | 102% | 0% | 0% | 91% | 101% |
| 20241218 | 1,488 | 1,520 | 1,484 | 1,520 | 1,400 | 39 | 103% | 102% | 467% | ▲▲ | 100% | 0% | 0% | 93% | 104% |
| 20241219 | 1,494 | 1,494 | 1,484 | 1,494 | 300 | -26 | 98% | 100% | 21% | ▼ | 98% | 0% | 0% | 94% | 102% |
| 20241220 | 1,520 | 1,520 | 1,490 | 1,490 | 400 | -4 | 100% | 98% | 133% | ▼▼ | % | % | % | 95% | 102% |
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 | 50,700 | 0 | 31,600 | 0 | 19,100 |
| 2024-12-06 | 0 | 50,600 | 0 | 31,200 | 0 | 19,400 |
| 2024-11-29 | 0 | 49,300 | 0 | 31,100 | 0 | 18,200 |
| 2024-11-22 | 0 | 49,800 | 0 | 31,100 | 0 | 18,700 |
| 2024-11-15 | 0 | 50,400 | 0 | 32,000 | 0 | 18,400 |
| 2024-11-08 | 0 | 53,300 | 0 | 32,000 | 0 | 21,300 |
| 2024-11-01 | 0 | 53,400 | 0 | 31,700 | 0 | 21,700 |
| 2024-10-25 | 0 | 53,200 | 0 | 31,500 | 0 | 21,700 |
| 2024-10-18 | 0 | 49,500 | 0 | 29,800 | 0 | 19,700 |
| 2024-10-11 | 300 | 49,000 | 300 | 29,600 | 0 | 19,400 |
| 2024-10-04 | 0 | 46,600 | 0 | 28,200 | 0 | 18,400 |
| 2024-09-27 | 0 | 46,700 | 0 | 28,200 | 0 | 18,500 |
| 2024-09-20 | 0 | 46,600 | 0 | 28,200 | 0 | 18,400 |
| 2024-09-13 | 0 | 46,600 | 0 | 28,100 | 0 | 18,500 |
| 2024-09-06 | 0 | 47,100 | 0 | 28,500 | 0 | 18,600 |
| 2024-08-30 | 0 | 48,500 | 0 | 27,700 | 0 | 20,800 |
| 2024-08-23 | 0 | 48,700 | 0 | 28,000 | 0 | 20,700 |
| 2024-08-16 | 0 | 50,800 | 0 | 28,100 | 0 | 22,700 |
| 2024-08-09 | 0 | 54,900 | 0 | 28,500 | 0 | 26,400 |
| 2024-08-02 | 0 | 68,800 | 0 | 30,500 | 0 | 38,300 |
| 2024-07-26 | 0 | 70,500 | 0 | 29,200 | 0 | 41,300 |
| 2024-07-19 | 0 | 73,300 | 0 | 28,800 | 0 | 44,500 |
| 2024-07-12 | 1,000 | 75,700 | 1,000 | 26,700 | 0 | 49,000 |
| 2024-07-05 | 0 | 61,900 | 0 | 24,000 | 0 | 37,900 |
| 2024-06-28 | 0 | 62,700 | 0 | 23,500 | 0 | 39,200 |
| 2024-06-21 | 0 | 64,400 | 0 | 23,000 | 0 | 41,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 4,900 | 0.53% | ▼ | -500 | 1,666 | 1,706 | 1,665 | 1,688 | 2,800 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 5,400 | 0.58% | ▼ | -1,000 | 1,690 | 1,730 | 1,684 | 1,684 | 1,600 |
| 2024-08-16 | UBS AG | 4,400 | 0.48% | ▼ | -700 | 1,670 | 1,730 | 1,670 | 1,690 | 4,500 |
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 6,400 | 0.69% | ▼ | -900 | 1,472 | 1,524 | 1,470 | 1,506 | 1,900 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 7,300 | 0.79% | ▼ | -1,500 | 1,316 | 1,493 | 1,316 | 1,420 | 9,600 |
| 2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 5,000 | 0.54% | ▼ | -100 | 1,847 | 1,853 | 1,777 | 1,785 | 14,400 |
| 2024-07-12 | モルガン・スタンレーMUFG証券株式会社 | 5,100 | 0.55% | ▼ | 1,812 | 1,890 | 1,811 | 1,862 | 24,000 | |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 6,900 | 0.75% | ▲ | 500 | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 8,800 | 0.96% | ▲ | 900 | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 |
| 2024-07-10 | UBS AG | 5,100 | 0.55% | ▲ | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 | |
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 6,400 | 0.69% | ▼ | -600 | 1,660 | 1,677 | 1,641 | 1,655 | 3,500 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 7,000 | 0.76% | ▼ | -900 | 1,738 | 1,845 | 1,738 | 1,784 | 17,200 |
| 2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 7,900 | 0.86% | ▼ | -1,000 | 1,690 | 1,779 | 1,688 | 1,718 | 10,500 |
| 2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 8,900 | 0.97% | ▼ | -1,000 | 1,700 | 1,745 | 1,680 | 1,710 | 6,500 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 9,900 | 1.08% | ▼ | -1,800 | 1,671 | 1,699 | 1,653 | 1,688 | 6,200 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 11,700 | 1.27% | ▼ | -400 | 1,674 | 1,696 | 1,628 | 1,630 | 8,200 |
| 2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 12,100 | 1.32% | ▲ | 1,000 | 1,645 | 1,679 | 1,601 | 1,601 | 10,800 |
| 2024-06-04 | モルガン・スタンレーMUFG証券株式会社 | 11,100 | 1.21% | ▲ | 700 | 1,890 | 2,029 | 1,820 | 1,820 | 76,600 |
| 2024-06-03 | GOLDMAN SACHS INTERNATIONAL | 7,900 | 0.86% | ▲ | 1,700 | 2,060 | 2,165 | 1,840 | 1,850 | 183,600 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 10,400 | 1.13% | ▼ | -900 | 2,060 | 2,165 | 1,840 | 1,850 | 183,600 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 11,300 | 1.23% | ▲ | 2,359 | 2,709 | 1,991 | 2,006 | 650,900 | |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 6,200 | 0.67% | ▲ | 2,359 | 2,709 | 1,991 | 2,006 | 650,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241115 | 15:30 | アルファ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20241023 | 16:10 | アルファ | 定款の一部変更に関するお知らせ |
| 20241011 | 15:00 | アルファ | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241007 | 15:00 | アルファ | 通期業績予想の修正に関するお知らせ |
| 20240712 | 15:00 | アルファ | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240709 | 11:00 | アルファ | （訂正・数値データ訂正）通期業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240705 | 15:00 | アルファ | 通期業績予想の修正並びに配当予想の修正（増配）に関するお知らせ |
| 20240412 | 15:00 | アルファ | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240408 | 15:00 | アルファ | 2024年８月期第２四半期業績予想の修正に関するお知らせ |
| 20240111 | 15:00 | アルファ | 2024年８月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 4760 | 1 | 株式会社アルファ | 総合販売促進企業 | 2024-12-21 14:26:19 |
| 4760 | 2 | 株式手続きのご案内 | 株式会社アルファ | 2024-06-26 17:34:46 |
| 4760 | 2 | その他IR資料 | 株式会社アルファ | 2024-06-26 17:34:44 |
| 4760 | 2 | 電子公告 | 株式会社アルファ | 2024-06-26 17:34:42 |
| 4760 | 2 | 有価証券報告書 | 株式会社アルファ | 2024-06-26 17:34:41 |
| 4760 | 2 | 決算短信 | 株式会社アルファ | 2024-06-26 17:34:39 |
| 4760 | 2 | IRニュース | 株式会社アルファ | 2024-06-26 17:34:38 |
| 4760 | 2 | IR情報トップ | 株式会社アルファ | 2024-06-26 17:34:36 |
| 4760 | 3 | 「動画」制作サービスサイト リニューアルのご案内 | 株式会社アルファ | 2024-09-10 00:29:21 |
| 4760 | 3 | Web抽選サービス「フェアマネ！」事業譲受のお知らせ | 株式会社アルファ | 2024-07-01 20:31:09 |