| 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 | 5,770 | 5,770 | 5,760 | 5,760 | 91,000 | -10 | 100% | 100% | 13% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20240925 | 5,770 | 5,770 | 5,760 | 5,760 | 55,700 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 101% | 100% | 100% |
| 20240926 | 5,770 | 5,770 | 5,760 | 5,760 | 90,700 | 0 | 100% | 100% | 163% | -- | 100% | 100% | 101% | 100% | 100% |
| 20240927 | 5,770 | 5,770 | 5,760 | 5,770 | 65,000 | 10 | 100% | 100% | 72% | ▲ | 100% | 100% | 101% | 100% | 100% |
| 20240930 | 5,760 | 5,770 | 5,760 | 5,770 | 115,000 | 0 | 100% | 100% | 177% | -- | 100% | 100% | 101% | 100% | 100% |
| 20241001 | 5,760 | 5,770 | 5,760 | 5,770 | 87,200 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 101% | 100% | 100% |
| 20241002 | 5,760 | 5,780 | 5,760 | 5,760 | 167,400 | -10 | 100% | 100% | 192% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241003 | 5,760 | 5,770 | 5,740 | 5,740 | 36,900 | -20 | 100% | 100% | 22% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241004 | 5,750 | 5,760 | 5,750 | 5,750 | 26,700 | 10 | 100% | 100% | 72% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241007 | 5,760 | 5,780 | 5,750 | 5,760 | 50,900 | 10 | 100% | 100% | 191% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20241008 | 5,760 | 5,780 | 5,740 | 5,740 | 96,600 | -20 | 100% | 100% | 190% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20241009 | 5,750 | 5,760 | 5,740 | 5,750 | 271,300 | 10 | 100% | 100% | 281% | ▲ | 100% | 101% | 101% | 100% | 100% |
| 20241010 | 5,750 | 5,770 | 5,750 | 5,750 | 75,500 | 0 | 100% | 100% | 28% | -- | 100% | 101% | 100% | 100% | 100% |
| 20241011 | 5,760 | 5,850 | 5,750 | 5,780 | 120,400 | 30 | 101% | 100% | 159% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241015 | 5,780 | 6,780 | 5,760 | 5,780 | 78,500 | 0 | 100% | 100% | 65% | -- | 100% | 99% | 99% | 100% | 101% |
| 20241016 | 5,800 | 6,030 | 5,790 | 5,800 | 165,800 | 20 | 100% | 100% | 211% | ▲ | 99% | 99% | 99% | 100% | 101% |
| 20241017 | 5,830 | 5,840 | 5,790 | 5,800 | 93,100 | 0 | 100% | 99% | 56% | -- | 99% | 99% | 99% | 100% | 101% |
| 20241018 | 5,800 | 5,820 | 5,760 | 5,770 | 91,300 | -30 | 99% | 99% | 98% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241021 | 5,770 | 5,790 | 5,770 | 5,770 | 23,100 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241022 | 5,770 | 5,790 | 5,760 | 5,770 | 32,100 | 0 | 100% | 100% | 139% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241023 | 5,760 | 5,770 | 5,750 | 5,750 | 40,500 | -20 | 100% | 100% | 126% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241024 | 5,750 | 5,760 | 5,750 | 5,750 | 23,700 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241025 | 5,750 | 5,760 | 5,750 | 5,750 | 32,100 | 0 | 100% | 100% | 135% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241028 | 5,760 | 5,780 | 5,760 | 5,780 | 58,100 | 30 | 101% | 100% | 181% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241029 | 5,780 | 5,840 | 5,760 | 5,770 | 33,400 | -10 | 100% | 100% | 57% | ▼ | 99% | 100% | 100% | 99% | 101% |
| 20241030 | 5,780 | 5,790 | 5,750 | 5,750 | 535,700 | -20 | 100% | 99% | 1604% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241031 | 5,750 | 5,760 | 5,750 | 5,750 | 57,500 | 0 | 100% | 100% | 11% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241101 | 5,750 | 5,760 | 5,750 | 5,750 | 107,400 | 0 | 100% | 100% | 187% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241105 | 5,760 | 5,760 | 5,750 | 5,760 | 17,500 | 10 | 100% | 100% | 16% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241106 | 5,750 | 5,760 | 5,750 | 5,750 | 39,100 | -10 | 100% | 100% | 223% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241107 | 5,760 | 5,760 | 5,750 | 5,750 | 37,700 | 0 | 100% | 100% | 96% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241108 | 5,750 | 5,760 | 5,750 | 5,760 | 26,800 | 10 | 100% | 100% | 71% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241111 | 5,760 | 5,760 | 5,750 | 5,760 | 14,900 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241112 | 5,760 | 5,770 | 5,760 | 5,760 | 139,500 | 0 | 100% | 100% | 936% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241113 | 5,770 | 5,770 | 5,760 | 5,760 | 7,700 | 0 | 100% | 100% | 6% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241114 | 5,750 | 5,770 | 5,750 | 5,760 | 8,100 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241115 | 5,760 | 5,760 | 5,750 | 5,750 | 4,200 | -10 | 100% | 100% | 52% | ▼ | 100% | 101% | 100% | 99% | 100% |
| 20241118 | 5,750 | 5,760 | 5,750 | 5,750 | 4,900 | 0 | 100% | 100% | 117% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241119 | 5,760 | 5,760 | 5,750 | 5,750 | 5,300 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241120 | 5,760 | 5,770 | 5,750 | 5,770 | 28,600 | 20 | 100% | 100% | 540% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241121 | 5,770 | 5,780 | 5,750 | 5,780 | 25,700 | 10 | 100% | 100% | 90% | ▲▲ | 100% | 99% | 100% | 100% | 101% |
| 20241122 | 5,780 | 5,780 | 5,750 | 5,780 | 23,200 | 0 | 100% | 100% | 90% | -- | 100% | 99% | 100% | 100% | 101% |
| 20241125 | 5,780 | 5,780 | 5,760 | 5,780 | 15,900 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241126 | 5,760 | 5,770 | 5,750 | 5,760 | 8,400 | -20 | 100% | 100% | 53% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241127 | 5,760 | 5,770 | 5,750 | 5,750 | 9,200 | -10 | 100% | 100% | 110% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241128 | 5,760 | 5,760 | 5,750 | 5,750 | 14,000 | 0 | 100% | 100% | 152% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241129 | 5,750 | 5,760 | 5,750 | 5,750 | 22,100 | 0 | 100% | 100% | 158% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241202 | 5,750 | 5,760 | 5,750 | 5,750 | 25,200 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241203 | 5,750 | 5,760 | 5,750 | 5,750 | 60,200 | 0 | 100% | 100% | 239% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241204 | 5,750 | 5,760 | 5,750 | 5,750 | 8,500 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241205 | 5,750 | 5,760 | 5,750 | 5,750 | 3,000 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241206 | 5,750 | 5,760 | 5,750 | 5,750 | 6,400 | 0 | 100% | 100% | 213% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 5,750 | 5,760 | 5,750 | 5,750 | 18,300 | 0 | 100% | 100% | 286% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 5,750 | 5,760 | 5,750 | 5,760 | 6,400 | 10 | 100% | 100% | 35% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241211 | 5,750 | 5,760 | 5,750 | 5,750 | 33,700 | -10 | 100% | 100% | 527% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241212 | 5,750 | 5,760 | 5,750 | 5,750 | 7,200 | 0 | 100% | 100% | 21% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241213 | 5,750 | 5,760 | 5,750 | 5,750 | 5,800 | 0 | 100% | 100% | 81% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241216 | 5,750 | 5,760 | 5,750 | 5,750 | 29,800 | 0 | 100% | 100% | 514% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2024-12-06 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-29 | 0 | 700 | 0 | 100 | 0 | 600 |
| 2024-11-22 | 0 | 700 | 0 | 100 | 0 | 600 |
| 2024-11-15 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-11-08 | 0 | 10,300 | 0 | 100 | 0 | 10,200 |
| 2024-11-01 | 700 | 26,400 | 0 | 300 | 700 | 26,100 |
| 2024-10-25 | 1,400 | 7,900 | 0 | 700 | 1,400 | 7,200 |
| 2024-10-18 | 1,600 | 2,300 | 0 | 200 | 1,600 | 2,100 |
| 2024-10-11 | 1,800 | 500 | 0 | 100 | 1,800 | 400 |
| 2024-10-04 | 2,300 | 3,200 | 0 | 100 | 2,300 | 3,100 |
| 2024-09-27 | 2,300 | 600 | 0 | 100 | 2,300 | 500 |
| 2024-09-20 | 3,200 | 1,900 | 0 | 500 | 3,200 | 1,400 |
| 2024-09-13 | 3,400 | 4,000 | 0 | 600 | 3,400 | 3,400 |
| 2024-09-06 | 4,000 | 10,100 | 0 | 3,300 | 4,000 | 6,800 |
| 2024-08-30 | 4,500 | 2,800 | 0 | 1,500 | 4,500 | 1,300 |
| 2024-08-23 | 6,100 | 10,300 | 0 | 3,600 | 6,100 | 6,700 |
| 2024-08-16 | 6,200 | 13,000 | 0 | 8,100 | 6,200 | 4,900 |
| 2024-08-09 | 6,500 | 60,100 | 0 | 55,400 | 6,500 | 4,700 |
| 2024-08-02 | 8,400 | 66,300 | 0 | 52,300 | 8,400 | 14,000 |
| 2024-07-26 | 8,500 | 93,400 | 0 | 64,700 | 8,500 | 28,700 |
| 2024-07-19 | 8,900 | 78,900 | 0 | 64,200 | 8,900 | 14,700 |
| 2024-07-12 | 9,100 | 113,300 | 0 | 78,800 | 9,100 | 34,500 |
| 2024-07-05 | 9,400 | 74,700 | 0 | 67,000 | 9,400 | 7,700 |
| 2024-06-28 | 10,000 | 91,000 | 0 | 58,400 | 10,000 | 32,600 |
| 2024-06-21 | 10,000 | 147,600 | 0 | 86,700 | 10,000 | 60,900 |
| 2024-06-14 | 10,300 | 59,600 | 0 | 35,600 | 10,300 | 24,000 |
| 2024-06-07 | 10,600 | 99,000 | 0 | 45,700 | 10,600 | 53,300 |
| 2024-05-31 | 13,000 | 178,200 | 0 | 55,100 | 13,000 | 123,100 |
| 2024-05-24 | 13,400 | 465,000 | 0 | 84,800 | 13,400 | 380,200 |
| 2024-05-17 | 13,800 | 518,000 | 0 | 47,900 | 13,800 | 470,100 |
| 2024-05-10 | 56,700 | 772,400 | 19,300 | 98,900 | 37,400 | 673,500 |
| 2024-05-02 | 56,900 | 1,128,700 | 700 | 147,200 | 56,200 | 981,500 |
| 2024-04-26 | 55,500 | 1,002,400 | 700 | 122,500 | 54,800 | 879,900 |
| 2024-04-19 | 37,300 | 877,400 | 700 | 41,100 | 36,600 | 836,300 |
| 2024-04-12 | 40,100 | 610,200 | 700 | 13,600 | 39,400 | 596,600 |
| 2024-04-05 | 38,100 | 584,900 | 800 | 12,400 | 37,300 | 572,500 |
| 2024-03-29 | 39,700 | 571,700 | 2,100 | 12,500 | 37,600 | 559,200 |
| 2024-03-22 | 229,200 | 568,900 | 195,400 | 45,600 | 33,800 | 523,300 |
| 2024-03-15 | 123,100 | 565,500 | 90,000 | 42,900 | 33,100 | 522,600 |
| 2024-03-08 | 99,200 | 573,600 | 67,200 | 32,600 | 32,000 | 541,000 |
| 2024-03-01 | 75,300 | 522,600 | 30,900 | 23,600 | 44,400 | 499,000 |
| 2024-02-22 | 18,200 | 401,100 | 8,300 | 8,700 | 9,900 | 392,400 |
| 2024-02-16 | 13,800 | 402,800 | 4,900 | 3,400 | 8,900 | 399,400 |
| 2024-02-09 | 11,400 | 404,600 | 3,200 | 3,500 | 8,200 | 401,100 |
| 2024-02-02 | 9,200 | 398,700 | 2,000 | 5,400 | 7,200 | 393,300 |
| 2024-01-26 | 9,500 | 395,200 | 1,500 | 5,500 | 8,000 | 389,700 |
| 2024-01-19 | 9,600 | 403,300 | 1,200 | 13,000 | 8,400 | 390,300 |
| 2024-01-12 | 7,600 | 389,200 | 500 | 2,500 | 7,100 | 386,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UX7U | 350 | 2024-12-10 16:00 | 株式会社アルプス物流 | ＬＤＥＣ株式会社 | 変更報告書 |
| S100UWYW | 350 | 2024-12-10 16:00 | 株式会社アルプス物流 | アルプスアルパイン株式会社 | 変更報告書 |
| S100ULC4 | 360 | 2024-10-30 11:01 | 株式会社アルプス物流 | アルプスアルパイン株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UKI5 | 350 | 2024-10-28 15:15 | 株式会社アルプス物流 | アルプスアルパイン株式会社 | 変更報告書 |
| S100UL0U | 360 | 2024-10-25 15:01 | 株式会社アルプス物流 | ＬＤＥＣ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UL0T | 360 | 2024-10-25 15:00 | 株式会社アルプス物流 | ＬＤＥＣ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UI0R | 360 | 2024-10-08 09:30 | 株式会社アルプス物流 | アルプスアルパイン株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHS1 | 350 | 2024-10-07 15:16 | 株式会社アルプス物流 | アルプスアルパイン株式会社 | 変更報告書 |
| S100UHXY | 350 | 2024-10-07 15:05 | 株式会社アルプス物流 | ＬＤＥＣ株式会社 | 変更報告書 |
| S100UH49 | 350 | 2024-10-07 14:58 | 株式会社アルプス物流 | ＬＤＥＣ株式会社 | 大量保有報告書 |
| S100U9IR | 350 | 2024-08-22 15:00 | 株式会社アルプス物流 | アルプスアルパイン株式会社 | 変更報告書 |
| S100U5LO | 350 | 2024-08-05 12:44 | 株式会社アルプス物流 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U2N6 | 350 | 2024-07-18 12:01 | 株式会社アルプス物流 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TPR1 | 350 | 2024-06-21 14:40 | 株式会社アルプス物流 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TKJP | 350 | 2024-06-07 12:48 | 株式会社アルプス物流 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TGVH | 350 | 2024-05-22 14:52 | 株式会社アルプス物流 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TGDH | 350 | 2024-05-17 15:30 | 株式会社アルプス物流 | アルプスアルパイン株式会社 | 変更報告書 |
| S100TGDG | 350 | 2024-05-17 15:29 | 株式会社アルプス物流 | アルプスアルパイン株式会社 | 変更報告書 |
| S100TGCU | 350 | 2024-05-17 15:28 | 株式会社アルプス物流 | アルプスアルパイン株式会社 | 変更報告書 |
| S100TCVV | 350 | 2024-05-09 11:03 | 株式会社アルプス物流 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9055 | 1 | アルプス物流｜最適物流をデザインする会社 | 2024-12-21 13:28:22 |
| 9055 | 2 | 2024年11月29日 PDF議決権行使に係る臨時報告書 提出 | 2024-11-30 02:32:02 |
| 9055 | 2 | 2024年11月13日 PDF法定事前開示書類（株式併合） | 2024-11-13 12:31:37 |
| 9055 | 2 | 2024年10月05日 PDFLDEC株式会社による当社株券等に対する公開買付けの結果並びに親会社及び主要株主の異動に関するお知らせ | 2024-10-05 18:30:45 |
| 9055 | 2 | 2024年09月24日 PDF臨時株主総会招集のための基準日設定に関するお知らせ | 2024-09-24 23:30:55 |
| 9055 | 2 | 2024年06月28日PDF支配株主等に関する事項について | 2024-06-29 03:33:08 |
| 9055 | 2 | 2024年06月21日PDF議決権行使に係る臨時報告書 提出 | 2024-06-21 20:51:57 |
| 9055 | 2 | よくある質問｜株式会社アルプス物流 | 2024-06-18 21:35:38 |
| 9055 | 2 | アルプス物流の特徴｜株式会社アルプス物流 | 2024-06-18 21:35:37 |
| 9055 | 2 | 電子公告｜株式会社アルプス物流 | 2024-06-18 21:35:36 |