| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,111 | 1,123 | 1,100 | 1,117 | 11,600 | 7 | 101% | 101% | 151% | ▲ | 100% | 99% | 98% | 98% | 102% |
| 20240726 | 1,117 | 1,139 | 1,108 | 1,114 | 4,100 | -3 | 100% | 100% | 35% | ▼ | 101% | 99% | 99% | 98% | 102% |
| 20240729 | 1,109 | 1,140 | 1,109 | 1,118 | 7,200 | 4 | 100% | 101% | 176% | ▲ | 101% | 94% | 98% | 98% | 102% |
| 20240730 | 1,119 | 1,134 | 1,119 | 1,127 | 5,400 | 9 | 101% | 101% | 75% | ▲▲ | 99% | 84% | 95% | 99% | 102% |
| 20240731 | 1,120 | 1,120 | 1,105 | 1,109 | 18,100 | -18 | 98% | 99% | 335% | ▼ | 99% | 90% | 95% | 97% | 101% |
| 20240801 | 1,109 | 1,113 | 1,090 | 1,094 | 18,800 | -15 | 99% | 99% | 104% | ▼▼ | 97% | 96% | 97% | 96% | 100% |
| 20240802 | 1,080 | 1,094 | 1,040 | 1,047 | 58,300 | -47 | 96% | 97% | 310% | ▼▼▼ | 85% | 107% | 108% | 92% | 100% |
| 20240805 | 972 | 982 | 800 | 828 | 107,000 | -219 | 79% | 85% | 184% | ▼▼▼▼ | 111% | 128% | 121% | 73% | 100% |
| 20240806 | 852 | 958 | 852 | 946 | 51,000 | 118 | 114% | 111% | 48% | ▲ | 109% | 120% | 113% | 83% | 114% |
| 20240807 | 917 | 1,058 | 917 | 1,003 | 15,100 | 57 | 106% | 109% | 30% | ▲▲ | 105% | 111% | 104% | 88% | 121% |
| 20240808 | 994 | 1,039 | 994 | 1,039 | 7,700 | 36 | 104% | 105% | 51% | ▲▲▲ | 98% | 101% | 98% | 91% | 125% |
| 20240809 | 1,051 | 1,100 | 1,027 | 1,027 | 10,800 | -12 | 99% | 98% | 140% | ▼ | 106% | 102% | 101% | 90% | 124% |
| 20240813 | 1,027 | 1,100 | 1,027 | 1,088 | 12,100 | 61 | 106% | 106% | 112% | ▲ | 98% | 94% | 92% | 96% | 131% |
| 20240814 | 1,118 | 1,118 | 1,083 | 1,100 | 11,200 | 12 | 101% | 98% | 93% | ▲▲ | 102% | 101% | 99% | 97% | 133% |
| 20240815 | 1,040 | 1,079 | 1,040 | 1,061 | 23,200 | -39 | 96% | 102% | 207% | ▼ | 97% | 96% | 96% | 93% | 128% |
| 20240816 | 1,077 | 1,078 | 1,047 | 1,048 | 4,100 | -13 | 99% | 97% | 18% | ▼▼ | 98% | 97% | 97% | 92% | 127% |
| 20240819 | 1,060 | 1,067 | 1,041 | 1,041 | 5,500 | -7 | 99% | 98% | 134% | ▼▼▼ | 100% | 97% | 98% | 91% | 126% |
| 20240820 | 1,050 | 1,056 | 1,032 | 1,049 | 7,400 | 8 | 101% | 100% | 135% | ▲ | 98% | 97% | 97% | 93% | 127% |
| 20240821 | 1,051 | 1,064 | 1,031 | 1,032 | 4,000 | -17 | 98% | 98% | 54% | ▼ | 100% | 100% | 99% | 92% | 125% |
| 20240822 | 1,032 | 1,043 | 1,032 | 1,032 | 2,100 | 0 | 100% | 100% | 53% | -- | 98% | 99% | 97% | 92% | 125% |
| 20240823 | 1,038 | 1,039 | 1,013 | 1,015 | 7,700 | -17 | 98% | 98% | 367% | ▼ | 100% | 101% | 99% | 90% | 123% |
| 20240826 | 1,025 | 1,040 | 1,021 | 1,021 | 3,700 | 6 | 101% | 100% | 48% | ▲ | 100% | 101% | 99% | 91% | 123% |
| 20240827 | 1,021 | 1,032 | 1,016 | 1,021 | 6,400 | 0 | 100% | 100% | 173% | -- | 100% | 100% | 98% | 91% | 123% |
| 20240828 | 1,031 | 1,033 | 1,020 | 1,029 | 3,500 | 8 | 101% | 100% | 55% | ▲ | 102% | 102% | 100% | 93% | 124% |
| 20240829 | 1,012 | 1,032 | 1,012 | 1,031 | 4,900 | 2 | 100% | 102% | 140% | ▲▲ | 101% | 99% | 98% | 94% | 125% |
| 20240830 | 1,026 | 1,035 | 1,019 | 1,033 | 2,300 | 2 | 100% | 101% | 47% | ▲▲▲ | 98% | 99% | 97% | 94% | 125% |
| 20240902 | 1,033 | 1,033 | 1,017 | 1,017 | 3,100 | -16 | 98% | 98% | 135% | ▼ | 101% | 100% | 98% | 92% | 123% |
| 20240903 | 1,017 | 1,030 | 1,017 | 1,028 | 2,700 | 11 | 101% | 101% | 87% | ▲ | 99% | 99% | 98% | 93% | 109% |
| 20240904 | 1,016 | 1,018 | 996 | 1,007 | 16,100 | -21 | 98% | 99% | 596% | ▼ | 102% | 101% | 100% | 92% | 100% |
| 20240905 | 1,002 | 1,035 | 1,000 | 1,019 | 6,900 | 12 | 101% | 102% | 43% | ▲ | 100% | 100% | 98% | 93% | 101% |
| 20240906 | 1,014 | 1,025 | 1,011 | 1,012 | 2,200 | -7 | 99% | 100% | 32% | ▼ | 100% | 101% | 99% | 92% | 100% |
| 20240909 | 1,003 | 1,018 | 985 | 1,005 | 7,400 | -7 | 99% | 100% | 336% | ▼▼ | 101% | 100% | 99% | 91% | 100% |
| 20240910 | 1,003 | 1,019 | 1,003 | 1,009 | 2,000 | 4 | 100% | 101% | 27% | ▲ | 99% | 99% | 99% | 92% | 100% |
| 20240911 | 1,005 | 1,015 | 978 | 993 | 5,000 | -16 | 98% | 99% | 250% | ▼ | 102% | 100% | 100% | 94% | 100% |
| 20240912 | 993 | 1,017 | 990 | 1,010 | 2,700 | 17 | 102% | 102% | 54% | ▲ | 99% | 97% | 99% | 96% | 102% |
| 20240913 | 1,010 | 1,011 | 1,000 | 1,001 | 3,500 | -9 | 99% | 99% | 130% | ▼ | 99% | 98% | 99% | 95% | 101% |
| 20240917 | 1,000 | 1,004 | 961 | 989 | 16,600 | -12 | 99% | 99% | 474% | ▼▼ | 100% | 99% | 100% | 94% | 100% |
| 20240918 | 989 | 999 | 985 | 990 | 4,900 | 1 | 100% | 100% | 30% | ▲ | 99% | 98% | 99% | 96% | 100% |
| 20240919 | 994 | 1,004 | 979 | 984 | 12,700 | -6 | 99% | 99% | 259% | ▼ | 98% | 98% | 99% | 95% | 100% |
| 20240920 | 989 | 994 | 967 | 969 | 12,400 | -15 | 98% | 98% | 98% | ▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20240924 | 973 | 976 | 961 | 976 | 11,900 | 7 | 101% | 100% | 96% | ▲ | 99% | 102% | 99% | 94% | 101% |
| 20240925 | 978 | 978 | 961 | 971 | 16,100 | -5 | 99% | 99% | 135% | ▼ | 99% | 103% | 100% | 94% | 100% |
| 20240926 | 970 | 970 | 959 | 962 | 8,100 | -9 | 99% | 99% | 50% | ▼▼ | 100% | 101% | 100% | 93% | 100% |
| 20240927 | 971 | 993 | 969 | 971 | 11,300 | 9 | 101% | 100% | 140% | ▲ | 102% | 103% | 102% | 94% | 101% |
| 20240930 | 956 | 986 | 956 | 977 | 10,200 | 6 | 101% | 102% | 90% | ▲▲ | 101% | 100% | 98% | 95% | 102% |
| 20241001 | 989 | 1,008 | 987 | 997 | 3,800 | 20 | 102% | 101% | 37% | ▲▲▲ | 98% | 98% | 98% | 97% | 104% |
| 20241002 | 997 | 997 | 981 | 981 | 7,300 | -16 | 98% | 98% | 192% | ▼ | 99% | 98% | 98% | 95% | 102% |
| 20241003 | 991 | 992 | 970 | 984 | 8,000 | 3 | 100% | 99% | 110% | ▲ | 101% | 99% | 98% | 97% | 102% |
| 20241004 | 984 | 989 | 974 | 989 | 3,200 | 5 | 101% | 101% | 40% | ▲▲ | 98% | 97% | 96% | 97% | 103% |
| 20241007 | 996 | 996 | 975 | 981 | 6,700 | -8 | 99% | 98% | 209% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241008 | 972 | 984 | 970 | 970 | 5,900 | -11 | 99% | 100% | 88% | ▼▼ | 100% | 100% | 0% | 96% | 101% |
| 20241009 | 972 | 978 | 967 | 972 | 5,700 | 2 | 100% | 100% | 97% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241010 | 972 | 974 | 967 | 970 | 10,800 | -2 | 100% | 100% | 189% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241011 | 970 | 977 | 967 | 971 | 8,200 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241015 | 971 | 974 | 969 | 972 | 8,300 | 1 | 100% | 100% | 101% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241016 | 966 | 977 | 962 | 970 | 3,700 | -2 | 100% | 100% | 45% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241017 | 970 | 973 | 970 | 973 | 4,100 | 3 | 100% | 100% | 111% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 975 | 982 | 964 | 973 | 12,500 | 0 | 100% | 100% | 305% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 973 | 973 | 969 | 969 | 6,900 | -4 | 100% | 100% | 55% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 968 | 971 | 943 | 956 | 15,500 | -13 | 99% | 99% | 225% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 150,800 | 0 | 114,300 | 0 | 36,500 |
| 2024-10-11 | 0 | 150,200 | 0 | 114,700 | 0 | 35,500 |
| 2024-10-04 | 0 | 150,300 | 0 | 113,700 | 0 | 36,600 |
| 2024-09-27 | 0 | 155,200 | 0 | 115,900 | 0 | 39,300 |
| 2024-09-20 | 0 | 144,000 | 0 | 110,300 | 0 | 33,700 |
| 2024-09-13 | 0 | 138,300 | 0 | 107,800 | 0 | 30,500 |
| 2024-09-06 | 0 | 138,600 | 0 | 107,800 | 0 | 30,800 |
| 2024-08-30 | 0 | 144,400 | 0 | 111,300 | 0 | 33,100 |
| 2024-08-23 | 0 | 151,500 | 0 | 111,400 | 0 | 40,100 |
| 2024-08-16 | 0 | 152,100 | 0 | 110,100 | 0 | 42,000 |
| 2024-08-09 | 0 | 154,200 | 0 | 111,600 | 0 | 42,600 |
| 2024-08-02 | 0 | 192,200 | 0 | 122,400 | 0 | 69,800 |
| 2024-07-26 | 0 | 165,600 | 0 | 103,800 | 0 | 61,800 |
| 2024-07-19 | 0 | 166,900 | 0 | 103,900 | 0 | 63,000 |
| 2024-07-12 | 0 | 162,200 | 0 | 96,800 | 0 | 65,400 |
| 2024-07-05 | 0 | 159,900 | 0 | 98,200 | 0 | 61,700 |
| 2024-06-28 | 0 | 156,300 | 0 | 95,700 | 0 | 60,600 |
| 2024-06-21 | 0 | 152,600 | 0 | 90,000 | 0 | 62,600 |
| 2024-06-14 | 0 | 152,900 | 0 | 89,400 | 0 | 63,500 |
| 2024-06-07 | 0 | 154,900 | 0 | 90,200 | 0 | 64,700 |
| 2024-05-31 | 0 | 160,000 | 0 | 90,400 | 0 | 69,600 |
| 2024-05-24 | 0 | 165,400 | 0 | 96,900 | 0 | 68,500 |
| 2024-05-17 | 0 | 158,700 | 0 | 94,900 | 0 | 63,800 |
| 2024-05-10 | 0 | 163,500 | 0 | 101,200 | 0 | 62,300 |
| 2024-05-02 | 0 | 185,900 | 0 | 103,500 | 0 | 82,400 |
| 2024-04-26 | 0 | 178,400 | 0 | 95,800 | 0 | 82,600 |
| 2024-04-19 | 0 | 190,000 | 0 | 106,500 | 0 | 83,500 |
| 2024-04-12 | 0 | 194,300 | 0 | 106,200 | 0 | 88,100 |
| 2024-04-05 | 0 | 193,300 | 0 | 106,800 | 0 | 86,500 |
| 2024-03-29 | 0 | 194,900 | 0 | 108,800 | 0 | 86,100 |
| 2024-03-22 | 0 | 193,200 | 0 | 100,600 | 0 | 92,600 |
| 2024-03-15 | 0 | 192,700 | 0 | 102,300 | 0 | 90,400 |
| 2024-03-08 | 0 | 194,500 | 0 | 106,900 | 0 | 87,600 |
| 2024-03-01 | 0 | 195,400 | 0 | 109,000 | 0 | 86,400 |
| 2024-02-22 | 0 | 170,200 | 0 | 74,100 | 0 | 96,100 |
| 2024-02-16 | 0 | 169,900 | 0 | 68,300 | 0 | 101,600 |
| 2024-02-09 | 0 | 181,700 | 0 | 69,900 | 0 | 111,800 |
| 2024-02-02 | 0 | 174,800 | 0 | 68,500 | 0 | 106,300 |
| 2024-01-26 | 0 | 155,000 | 0 | 57,800 | 0 | 97,200 |
| 2024-01-19 | 0 | 163,100 | 0 | 57,100 | 0 | 106,000 |
| 2024-01-12 | 0 | 161,300 | 0 | 58,800 | 0 | 102,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:30 | アルファパーチェス | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:30 | アルファパーチェス | 2024年12月期 第２四半期 決算説明補足資料 |
| 20240515 | 15:30 | アルファパーチェス | 2024年12月期 第１四半期 決算説明補足資料 |
| 20240515 | 15:30 | アルファパーチェス | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240308 | 15:00 | アルファパーチェス | 支配株主等に関する事項について |
| 20240221 | 16:30 | アルファパーチェス | 会社分割（新設分割）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7115 | 1 | 間接材市場のベストパートナー | 株式会社アルファパーチェス Alpha Purchase | 2024-10-23 01:27:46 |
| 7115 | 2 | 株式会社アルファパーチェス 個人投資家向けオンライン説明会／マネックス証券 | 2024-10-15 22:29:51 |
| 7115 | 2 | - YouTube | 2024-08-20 12:30:37 |
| 7115 | 2 | 株式会社アルファパーチェス 個人投資家向けオンライン説明会／マネックス証券 | 2024-07-16 16:29:05 |
| 7115 | 2 | 決算公告・電子公告｜株式会社アルファパーチェス | 2024-06-21 18:35:02 |
| 7115 | 2 | IR情報 | 株式会社アルファパーチェス Alpha Purchase | 2024-06-18 22:43:16 |
| 7115 | 2 | 適時開示情報 | IR | 株式会社アルファパーチェス | 2024-06-18 22:43:15 |
| 7115 | 2 | その他IR資料 | IR | 株式会社アルファパーチェス | 2024-06-18 22:43:14 |
| 7115 | 2 | 株主総会関連資料 | IR | 株式会社アルファパーチェス | 2024-06-18 22:43:13 |
| 7115 | 2 | 有価証券報告書| IR｜株式会社アルファパーチェス | 2024-06-18 22:43:11 |