| 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 | 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% | 99% | 95% | 102% |
| 20241003 | 991 | 992 | 970 | 984 | 8,000 | 3 | 100% | 99% | 110% | ▲ | 101% | 99% | 101% | 97% | 102% |
| 20241004 | 984 | 989 | 974 | 989 | 3,200 | 5 | 101% | 101% | 40% | ▲▲ | 98% | 97% | 100% | 97% | 103% |
| 20241007 | 996 | 996 | 975 | 981 | 6,700 | -8 | 99% | 98% | 209% | ▼ | 100% | 100% | 105% | 97% | 102% |
| 20241008 | 972 | 984 | 970 | 970 | 5,900 | -11 | 99% | 100% | 88% | ▼▼ | 100% | 100% | 105% | 96% | 101% |
| 20241009 | 972 | 978 | 967 | 972 | 5,700 | 2 | 100% | 100% | 97% | ▲ | 100% | 100% | 105% | 96% | 101% |
| 20241010 | 972 | 974 | 967 | 970 | 10,800 | -2 | 100% | 100% | 189% | ▼ | 100% | 100% | 105% | 96% | 101% |
| 20241011 | 970 | 977 | 967 | 971 | 8,200 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 105% | 96% | 101% |
| 20241015 | 971 | 974 | 969 | 972 | 8,300 | 1 | 100% | 100% | 101% | ▲▲ | 100% | 100% | 106% | 97% | 101% |
| 20241016 | 966 | 977 | 962 | 970 | 3,700 | -2 | 100% | 100% | 45% | ▼ | 100% | 99% | 111% | 97% | 101% |
| 20241017 | 970 | 973 | 970 | 973 | 4,100 | 3 | 100% | 100% | 111% | ▲ | 100% | 97% | 110% | 98% | 101% |
| 20241018 | 975 | 982 | 964 | 973 | 12,500 | 0 | 100% | 100% | 305% | -- | 100% | 96% | 110% | 98% | 101% |
| 20241021 | 973 | 973 | 969 | 969 | 6,900 | -4 | 100% | 100% | 55% | ▼ | 99% | 98% | 111% | 97% | 101% |
| 20241022 | 968 | 971 | 943 | 956 | 15,500 | -13 | 99% | 99% | 225% | ▼▼ | 99% | 101% | 113% | 96% | 100% |
| 20241023 | 961 | 961 | 940 | 948 | 9,300 | -8 | 99% | 99% | 60% | ▼▼▼ | 99% | 104% | 118% | 95% | 100% |
| 20241024 | 945 | 951 | 930 | 936 | 15,100 | -12 | 99% | 99% | 162% | ▼▼▼▼ | 100% | 105% | 120% | 94% | 100% |
| 20241025 | 937 | 943 | 930 | 936 | 21,100 | 0 | 100% | 100% | 140% | -- | 101% | 106% | 124% | 94% | 100% |
| 20241028 | 936 | 948 | 936 | 948 | 6,500 | 12 | 101% | 101% | 31% | ▲ | 102% | 105% | 123% | 95% | 101% |
| 20241029 | 950 | 970 | 950 | 970 | 5,000 | 22 | 102% | 102% | 77% | ▲▲ | 101% | 105% | 120% | 97% | 104% |
| 20241030 | 970 | 988 | 970 | 980 | 5,900 | 10 | 101% | 101% | 118% | ▲▲▲ | 99% | 104% | 119% | 99% | 105% |
| 20241031 | 980 | 980 | 967 | 973 | 2,200 | -7 | 99% | 99% | 37% | ▼ | 101% | 104% | 119% | 98% | 104% |
| 20241101 | 981 | 1,002 | 979 | 991 | 6,800 | 18 | 102% | 101% | 309% | ▲ | 101% | 102% | 117% | 100% | 106% |
| 20241105 | 992 | 1,017 | 992 | 1,000 | 7,400 | 9 | 101% | 101% | 109% | ▲▲ | 102% | 99% | 116% | 100% | 107% |
| 20241106 | 1,006 | 1,025 | 1,006 | 1,023 | 1,800 | 23 | 102% | 102% | 24% | ▲▲▲ | 100% | 97% | 113% | 100% | 109% |
| 20241107 | 1,027 | 1,027 | 1,004 | 1,023 | 3,400 | 0 | 100% | 100% | 189% | -- | 98% | 105% | 114% | 100% | 109% |
| 20241108 | 1,026 | 1,026 | 1,009 | 1,009 | 6,300 | -14 | 99% | 98% | 185% | ▼ | 100% | 108% | 117% | 99% | 108% |
| 20241111 | 998 | 1,005 | 998 | 999 | 3,100 | -10 | 99% | 100% | 49% | ▼▼ | 99% | 104% | 115% | 98% | 107% |
| 20241112 | 1,000 | 1,004 | 992 | 992 | 7,900 | -7 | 99% | 99% | 255% | ▼▼▼ | 100% | 106% | 115% | 97% | 106% |
| 20241113 | 992 | 1,008 | 992 | 994 | 6,200 | 2 | 100% | 100% | 78% | ▲ | 109% | 110% | 118% | 97% | 106% |
| 20241114 | 985 | 1,078 | 985 | 1,074 | 37,200 | 80 | 108% | 109% | 600% | ▲▲ | 99% | 110% | 115% | 100% | 115% |
| 20241115 | 1,014 | 1,018 | 986 | 1,001 | 51,800 | -73 | 93% | 99% | 139% | ▼ | 103% | 111% | 117% | 93% | 107% |
| 20241118 | 1,010 | 1,036 | 999 | 1,036 | 10,700 | 35 | 103% | 103% | 21% | ▲ | 101% | 111% | 113% | 96% | 111% |
| 20241119 | 1,046 | 1,054 | 1,038 | 1,054 | 5,600 | 18 | 102% | 101% | 52% | ▲▲ | 103% | 111% | 112% | 98% | 113% |
| 20241120 | 1,054 | 1,095 | 1,052 | 1,086 | 10,200 | 32 | 103% | 103% | 182% | ▲▲▲ | 102% | 105% | 108% | 100% | 116% |
| 20241121 | 1,097 | 1,127 | 1,095 | 1,117 | 15,300 | 31 | 103% | 102% | 150% | ▲▲▲▲ | 100% | 99% | 105% | 100% | 119% |
| 20241122 | 1,128 | 1,141 | 1,125 | 1,125 | 9,400 | 8 | 101% | 100% | 61% | ▲▲▲▲▲ | 102% | 99% | 103% | 100% | 120% |
| 20241125 | 1,145 | 1,165 | 1,139 | 1,165 | 15,300 | 40 | 104% | 102% | 163% | ▲▲▲▲▲▲ | 97% | 96% | 100% | 100% | 123% |
| 20241126 | 1,179 | 1,215 | 1,149 | 1,149 | 22,900 | -16 | 99% | 97% | 150% | ▼ | 96% | 99% | 102% | 99% | 118% |
| 20241127 | 1,153 | 1,153 | 1,090 | 1,109 | 13,100 | -40 | 97% | 96% | 57% | ▼▼ | 102% | 104% | 108% | 95% | 114% |
| 20241128 | 1,096 | 1,119 | 1,093 | 1,119 | 7,700 | 10 | 101% | 102% | 59% | ▲ | 101% | 102% | 105% | 96% | 115% |
| 20241129 | 1,119 | 1,130 | 1,116 | 1,130 | 1,200 | 11 | 101% | 101% | 16% | ▲▲ | 101% | 102% | 105% | 97% | 114% |
| 20241202 | 1,120 | 1,136 | 1,117 | 1,136 | 3,500 | 6 | 101% | 101% | 292% | ▲▲▲ | 100% | 99% | 101% | 98% | 115% |
| 20241203 | 1,139 | 1,147 | 1,136 | 1,143 | 4,400 | 7 | 101% | 100% | 126% | ▲▲▲▲ | 99% | 99% | 100% | 98% | 115% |
| 20241204 | 1,150 | 1,150 | 1,135 | 1,144 | 2,300 | 1 | 100% | 99% | 52% | ▲▲▲▲▲ | 98% | 99% | 98% | 98% | 115% |
| 20241205 | 1,171 | 1,171 | 1,142 | 1,142 | 4,900 | -2 | 100% | 98% | 213% | ▼ | 99% | 102% | 99% | 98% | 115% |
| 20241206 | 1,142 | 1,151 | 1,130 | 1,130 | 5,100 | -12 | 99% | 99% | 104% | ▼▼ | 100% | 105% | 0% | 97% | 114% |
| 20241209 | 1,126 | 1,136 | 1,120 | 1,126 | 6,700 | -4 | 100% | 100% | 131% | ▼▼▼ | 102% | 105% | 0% | 97% | 114% |
| 20241210 | 1,126 | 1,144 | 1,126 | 1,144 | 6,200 | 18 | 102% | 102% | 93% | ▲ | 102% | 103% | 0% | 98% | 115% |
| 20241211 | 1,141 | 1,173 | 1,127 | 1,162 | 13,100 | 18 | 102% | 102% | 211% | ▲▲ | 99% | 97% | 0% | 100% | 116% |
| 20241212 | 1,184 | 1,189 | 1,165 | 1,167 | 8,300 | 5 | 100% | 99% | 63% | ▲▲▲ | 101% | 98% | 0% | 100% | 117% |
| 20241213 | 1,170 | 1,180 | 1,170 | 1,177 | 10,500 | 10 | 101% | 101% | 127% | ▲▲▲▲ | 100% | 97% | 0% | 100% | 114% |
| 20241216 | 1,180 | 1,185 | 1,180 | 1,180 | 2,700 | 3 | 100% | 100% | 26% | ▲▲▲▲▲ | 98% | 96% | 0% | 100% | 112% |
| 20241217 | 1,180 | 1,180 | 1,152 | 1,152 | 6,500 | -28 | 98% | 98% | 241% | ▼ | 99% | 0% | 0% | 98% | 106% |
| 20241218 | 1,142 | 1,147 | 1,128 | 1,128 | 7,000 | -24 | 98% | 99% | 108% | ▼▼ | 102% | 0% | 0% | 96% | 102% |
| 20241219 | 1,130 | 1,160 | 1,130 | 1,150 | 8,200 | 22 | 102% | 102% | 117% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241220 | 1,130 | 1,149 | 1,130 | 1,135 | 4,500 | -15 | 99% | 100% | 55% | ▼ | % | % | % | 96% | 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 | 165,400 | 0 | 134,300 | 0 | 31,100 |
| 2024-12-06 | 0 | 157,400 | 0 | 126,900 | 0 | 30,500 |
| 2024-11-29 | 0 | 157,700 | 0 | 127,200 | 0 | 30,500 |
| 2024-11-22 | 0 | 150,100 | 0 | 124,300 | 0 | 25,800 |
| 2024-11-15 | 0 | 141,600 | 0 | 117,100 | 0 | 24,500 |
| 2024-11-08 | 0 | 142,000 | 0 | 114,500 | 0 | 27,500 |
| 2024-11-01 | 0 | 145,000 | 0 | 114,900 | 0 | 30,100 |
| 2024-10-25 | 0 | 154,500 | 0 | 114,900 | 0 | 39,600 |
| 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 | 2024-12-21 23:25:50 |
| 7115 | 2 | - YouTube | 2024-12-05 12:30:09 |
| 7115 | 2 | 2024.11.20神戸投資勉強会オンライン配信 IR説明会(2024年12月4日）に参加いたします。 | 2024-11-20 11:31:48 |
| 7115 | 2 | - YouTube | 2024-11-15 22:30:01 |
| 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 |