| 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 | 2,352 | 2,394 | 2,350 | 2,363 | 12,800 | -5 | 100% | 100% | 108% | ▼▼ | 99% | 97% | 93% | 98% | 105% |
| 20240925 | 2,397 | 2,402 | 2,360 | 2,370 | 15,200 | 7 | 100% | 99% | 119% | ▲ | 101% | 99% | 95% | 98% | 106% |
| 20240926 | 2,356 | 2,392 | 2,310 | 2,384 | 11,800 | 14 | 101% | 101% | 78% | ▲▲ | 99% | 94% | 94% | 99% | 106% |
| 20240927 | 2,381 | 2,498 | 2,334 | 2,361 | 48,800 | -23 | 99% | 99% | 414% | ▼ | 99% | 96% | 96% | 98% | 105% |
| 20240930 | 2,322 | 2,359 | 2,296 | 2,297 | 21,600 | -64 | 97% | 99% | 44% | ▼▼ | 101% | 98% | 96% | 95% | 103% |
| 20241001 | 2,299 | 2,339 | 2,285 | 2,322 | 12,800 | 25 | 101% | 101% | 59% | ▲ | 98% | 98% | 95% | 96% | 104% |
| 20241002 | 2,302 | 2,310 | 2,232 | 2,246 | 31,400 | -76 | 97% | 98% | 245% | ▼ | 98% | 95% | 97% | 93% | 100% |
| 20241003 | 2,275 | 2,289 | 2,219 | 2,222 | 19,700 | -24 | 99% | 98% | 63% | ▼▼ | 100% | 99% | 99% | 92% | 100% |
| 20241004 | 2,222 | 2,240 | 2,201 | 2,224 | 11,200 | 2 | 100% | 100% | 57% | ▲ | 100% | 98% | 98% | 92% | 100% |
| 20241007 | 2,249 | 2,258 | 2,215 | 2,245 | 12,100 | 21 | 101% | 100% | 108% | ▲▲ | 98% | 101% | 100% | 93% | 101% |
| 20241008 | 2,210 | 2,229 | 2,113 | 2,161 | 40,400 | -84 | 96% | 98% | 334% | ▼ | 100% | 103% | 102% | 89% | 100% |
| 20241009 | 2,165 | 2,188 | 2,146 | 2,167 | 12,800 | 6 | 100% | 100% | 32% | ▲ | 100% | 101% | 101% | 90% | 100% |
| 20241010 | 2,194 | 2,235 | 2,180 | 2,202 | 15,800 | 35 | 102% | 100% | 123% | ▲▲ | 99% | 98% | 99% | 91% | 102% |
| 20241011 | 2,231 | 2,254 | 2,184 | 2,206 | 14,100 | 4 | 100% | 99% | 89% | ▲▲▲ | 100% | 97% | 99% | 91% | 102% |
| 20241015 | 2,234 | 2,239 | 2,186 | 2,239 | 11,400 | 33 | 101% | 100% | 81% | ▲▲▲▲ | 99% | 98% | 99% | 93% | 104% |
| 20241016 | 2,232 | 2,232 | 2,201 | 2,216 | 6,300 | -23 | 99% | 99% | 55% | ▼ | 99% | 96% | 100% | 92% | 103% |
| 20241017 | 2,216 | 2,216 | 2,185 | 2,193 | 6,400 | -23 | 99% | 99% | 102% | ▼▼ | 99% | 96% | 110% | 91% | 101% |
| 20241018 | 2,177 | 2,177 | 2,140 | 2,151 | 16,900 | -42 | 98% | 99% | 264% | ▼▼▼ | 101% | 97% | 113% | 90% | 100% |
| 20241021 | 2,154 | 2,188 | 2,152 | 2,178 | 5,200 | 27 | 101% | 101% | 31% | ▲ | 99% | 99% | 124% | 91% | 101% |
| 20241022 | 2,168 | 2,173 | 2,138 | 2,138 | 19,200 | -40 | 98% | 99% | 369% | ▼ | 97% | 102% | 131% | 90% | 100% |
| 20241023 | 2,137 | 2,137 | 2,052 | 2,064 | 37,000 | -74 | 97% | 97% | 193% | ▼▼ | 103% | 108% | 138% | 87% | 100% |
| 20241024 | 2,034 | 2,099 | 2,034 | 2,096 | 15,900 | 32 | 102% | 103% | 43% | ▲ | 100% | 106% | 135% | 88% | 102% |
| 20241025 | 2,081 | 2,094 | 2,027 | 2,075 | 31,700 | -21 | 99% | 100% | 199% | ▼ | 106% | 108% | 138% | 88% | 101% |
| 20241028 | 2,035 | 2,171 | 2,032 | 2,148 | 19,000 | 73 | 104% | 106% | 60% | ▲ | 101% | 100% | 129% | 93% | 104% |
| 20241029 | 2,169 | 2,200 | 2,168 | 2,190 | 13,200 | 42 | 102% | 101% | 69% | ▲▲ | 100% | 100% | 130% | 94% | 106% |
| 20241030 | 2,170 | 2,182 | 2,153 | 2,160 | 10,900 | -30 | 99% | 100% | 83% | ▼ | 102% | 99% | 130% | 96% | 105% |
| 20241031 | 2,170 | 2,222 | 2,164 | 2,207 | 15,800 | 47 | 102% | 102% | 145% | ▲ | 99% | 98% | 137% | 98% | 107% |
| 20241101 | 2,191 | 2,206 | 2,163 | 2,177 | 14,100 | -30 | 99% | 99% | 89% | ▼ | 100% | 98% | 138% | 97% | 105% |
| 20241105 | 2,178 | 2,224 | 2,149 | 2,173 | 10,800 | -4 | 100% | 100% | 77% | ▼▼ | 99% | 98% | 138% | 97% | 105% |
| 20241106 | 2,174 | 2,219 | 2,157 | 2,157 | 16,700 | -16 | 99% | 99% | 155% | ▼▼▼ | 98% | 98% | 138% | 96% | 105% |
| 20241107 | 2,176 | 2,188 | 2,125 | 2,134 | 20,400 | -23 | 99% | 98% | 122% | ▼▼▼▼ | 98% | 95% | 138% | 95% | 103% |
| 20241108 | 2,184 | 2,184 | 2,134 | 2,139 | 20,200 | 5 | 100% | 98% | 99% | ▲ | 99% | 111% | 143% | 96% | 104% |
| 20241111 | 2,143 | 2,173 | 2,131 | 2,131 | 9,200 | -8 | 100% | 99% | 46% | ▼ | 98% | 112% | 149% | 95% | 103% |
| 20241112 | 2,165 | 2,181 | 2,118 | 2,129 | 31,400 | -2 | 100% | 98% | 341% | ▼▼ | 98% | 126% | 151% | 95% | 103% |
| 20241113 | 2,129 | 2,164 | 2,071 | 2,081 | 34,200 | -48 | 98% | 98% | 109% | ▼▼▼ | 98% | 133% | 154% | 94% | 101% |
| 20241114 | 2,100 | 2,138 | 2,057 | 2,061 | 40,800 | -20 | 99% | 98% | 119% | ▼▼▼▼ | 101% | 119% | 137% | 93% | 100% |
| 20241115 | 2,361 | 2,389 | 2,230 | 2,389 | 203,300 | 328 | 116% | 101% | 498% | ▲ | 101% | 114% | 137% | 100% | 116% |
| 20241118 | 2,400 | 2,440 | 2,350 | 2,430 | 76,100 | 41 | 102% | 101% | 37% | ▲▲ | 109% | 111% | 133% | 100% | 118% |
| 20241119 | 2,475 | 2,689 | 2,475 | 2,689 | 119,400 | 259 | 111% | 109% | 157% | ▲▲▲ | 106% | 105% | 125% | 100% | 130% |
| 20241120 | 2,639 | 2,799 | 2,624 | 2,799 | 61,500 | 110 | 104% | 106% | 52% | ▲▲▲▲ | 100% | 103% | 120% | 100% | 136% |
| 20241121 | 2,749 | 2,793 | 2,675 | 2,746 | 67,800 | -53 | 98% | 100% | 110% | ▼ | 100% | 103% | 123% | 98% | 133% |
| 20241122 | 2,746 | 2,746 | 2,673 | 2,737 | 26,800 | -9 | 100% | 100% | 40% | ▼▼ | 98% | 110% | 124% | 98% | 133% |
| 20241125 | 2,716 | 2,727 | 2,664 | 2,667 | 35,000 | -70 | 97% | 98% | 131% | ▼▼▼ | 104% | 112% | 126% | 95% | 129% |
| 20241126 | 2,666 | 2,771 | 2,651 | 2,771 | 33,000 | 104 | 104% | 104% | 94% | ▲ | 99% | 101% | 118% | 99% | 134% |
| 20241127 | 2,849 | 2,850 | 2,700 | 2,823 | 54,400 | 52 | 102% | 99% | 165% | ▲▲ | 101% | 104% | 121% | 100% | 137% |
| 20241128 | 2,773 | 2,853 | 2,738 | 2,812 | 45,200 | -11 | 100% | 101% | 83% | ▼ | 105% | 105% | 118% | 100% | 136% |
| 20241129 | 2,862 | 3,020 | 2,807 | 2,997 | 112,100 | 185 | 107% | 105% | 248% | ▲ | 98% | 104% | 114% | 100% | 145% |
| 20241202 | 2,947 | 2,975 | 2,844 | 2,887 | 57,900 | -110 | 96% | 98% | 52% | ▼ | 99% | 110% | 115% | 96% | 140% |
| 20241203 | 2,923 | 2,930 | 2,873 | 2,881 | 38,200 | -6 | 100% | 99% | 66% | ▼▼ | 98% | 112% | 117% | 96% | 140% |
| 20241204 | 2,881 | 2,905 | 2,772 | 2,810 | 73,600 | -71 | 98% | 98% | 193% | ▼▼▼ | 100% | 107% | 112% | 94% | 136% |
| 20241205 | 3,010 | 3,070 | 2,922 | 3,010 | 130,600 | 200 | 107% | 100% | 177% | ▲ | 101% | 107% | 110% | 100% | 146% |
| 20241206 | 3,015 | 3,105 | 2,980 | 3,060 | 101,300 | 50 | 102% | 101% | 78% | ▲▲ | 101% | 103% | 0% | 100% | 148% |
| 20241209 | 3,185 | 3,255 | 3,140 | 3,225 | 92,500 | 165 | 105% | 101% | 91% | ▲▲▲ | 100% | 105% | 0% | 100% | 156% |
| 20241210 | 3,155 | 3,215 | 3,115 | 3,140 | 48,900 | -85 | 97% | 100% | 53% | ▼ | 103% | 105% | 0% | 97% | 152% |
| 20241211 | 3,140 | 3,250 | 3,140 | 3,220 | 40,700 | 80 | 103% | 103% | 83% | ▲ | 98% | 100% | 0% | 100% | 156% |
| 20241212 | 3,285 | 3,315 | 3,205 | 3,215 | 41,000 | -5 | 100% | 98% | 101% | ▼ | 102% | 105% | 0% | 100% | 135% |
| 20241213 | 3,215 | 3,350 | 3,190 | 3,290 | 55,700 | 75 | 102% | 102% | 136% | ▲ | 101% | 103% | 0% | 100% | 135% |
| 20241216 | 3,280 | 3,325 | 3,220 | 3,300 | 50,800 | 10 | 100% | 101% | 91% | ▲▲ | 99% | 100% | 0% | 100% | 124% |
| 20241217 | 3,300 | 3,315 | 3,235 | 3,255 | 21,900 | -45 | 99% | 99% | 43% | ▼ | 102% | 0% | 0% | 99% | 122% |
| 20241218 | 3,210 | 3,295 | 3,200 | 3,290 | 30,800 | 35 | 101% | 102% | 141% | ▲ | 104% | 0% | 0% | 100% | 123% |
| 20241219 | 3,245 | 3,395 | 3,220 | 3,365 | 45,100 | 75 | 102% | 104% | 146% | ▲▲ | 98% | 0% | 0% | 100% | 126% |
| 20241220 | 3,380 | 3,425 | 3,315 | 3,315 | 68,500 | -50 | 99% | 98% | 152% | ▼ | % | % | % | 99% | 124% |
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 | 17,600 | 184,400 | 0 | 136,100 | 17,600 | 48,300 |
| 2024-12-06 | 13,800 | 197,700 | 0 | 142,400 | 13,800 | 55,300 |
| 2024-11-29 | 14,000 | 248,900 | 0 | 175,700 | 14,000 | 73,200 |
| 2024-11-22 | 10,500 | 268,200 | 0 | 196,000 | 10,500 | 72,200 |
| 2024-11-15 | 2,500 | 280,100 | 0 | 221,400 | 2,500 | 58,700 |
| 2024-11-08 | 1,200 | 262,400 | 0 | 209,700 | 1,200 | 52,700 |
| 2024-11-01 | 1,800 | 260,700 | 0 | 208,200 | 1,800 | 52,500 |
| 2024-10-25 | 2,000 | 269,800 | 0 | 215,300 | 2,000 | 54,500 |
| 2024-10-18 | 1,400 | 267,300 | 0 | 216,700 | 1,400 | 50,600 |
| 2024-10-11 | 1,600 | 268,300 | 0 | 216,200 | 1,600 | 52,100 |
| 2024-10-04 | 2,200 | 262,800 | 0 | 213,600 | 2,200 | 49,200 |
| 2024-09-27 | 5,000 | 260,300 | 0 | 209,200 | 5,000 | 51,100 |
| 2024-09-20 | 6,300 | 264,300 | 0 | 209,500 | 6,300 | 54,800 |
| 2024-09-13 | 6,700 | 265,100 | 0 | 212,400 | 6,700 | 52,700 |
| 2024-09-06 | 6,900 | 265,200 | 0 | 209,700 | 6,900 | 55,500 |
| 2024-08-30 | 10,000 | 265,300 | 0 | 195,900 | 10,000 | 69,400 |
| 2024-08-23 | 127,600 | 270,000 | 1,600 | 203,900 | 126,000 | 66,100 |
| 2024-08-16 | 16,400 | 247,600 | 0 | 215,300 | 16,400 | 32,300 |
| 2024-08-09 | 900 | 251,000 | 0 | 209,100 | 900 | 41,900 |
| 2024-08-02 | 2,100 | 281,800 | 0 | 217,400 | 2,100 | 64,400 |
| 2024-07-26 | 2,600 | 287,700 | 0 | 225,500 | 2,600 | 62,200 |
| 2024-07-19 | 2,600 | 306,100 | 0 | 242,200 | 2,600 | 63,900 |
| 2024-07-12 | 2,800 | 309,600 | 100 | 242,200 | 2,700 | 67,400 |
| 2024-07-05 | 2,400 | 312,500 | 100 | 239,300 | 2,300 | 73,200 |
| 2024-06-28 | 2,000 | 325,200 | 0 | 244,900 | 2,000 | 80,300 |
| 2024-06-21 | 2,000 | 326,000 | 0 | 268,100 | 2,000 | 57,900 |
| 2024-06-14 | 2,100 | 319,700 | 0 | 270,400 | 2,100 | 49,300 |
| 2024-06-07 | 2,600 | 330,400 | 0 | 272,200 | 2,600 | 58,200 |
| 2024-05-31 | 3,500 | 318,300 | 0 | 260,000 | 3,500 | 58,300 |
| 2024-05-24 | 3,100 | 318,900 | 0 | 258,800 | 3,100 | 60,100 |
| 2024-05-17 | 4,000 | 319,600 | 0 | 260,500 | 4,000 | 59,100 |
| 2024-05-10 | 4,100 | 444,100 | 0 | 361,200 | 4,100 | 82,900 |
| 2024-05-02 | 3,200 | 423,500 | 0 | 355,000 | 3,200 | 68,500 |
| 2024-04-26 | 3,900 | 425,200 | 0 | 353,700 | 3,900 | 71,500 |
| 2024-04-19 | 4,700 | 417,700 | 0 | 347,100 | 4,700 | 70,600 |
| 2024-04-12 | 6,500 | 353,200 | 0 | 299,400 | 6,500 | 53,800 |
| 2024-04-05 | 5,500 | 353,700 | 0 | 295,600 | 5,500 | 58,100 |
| 2024-03-29 | 4,800 | 318,900 | 0 | 271,700 | 4,800 | 47,200 |
| 2024-03-22 | 5,000 | 307,400 | 0 | 265,900 | 5,000 | 41,500 |
| 2024-03-15 | 4,900 | 314,600 | 0 | 262,800 | 4,900 | 51,800 |
| 2024-03-08 | 4,600 | 309,600 | 0 | 252,700 | 4,600 | 56,900 |
| 2024-03-01 | 5,200 | 274,400 | 0 | 232,600 | 5,200 | 41,800 |
| 2024-02-22 | 4,800 | 258,100 | 0 | 219,500 | 4,800 | 38,600 |
| 2024-02-16 | 4,800 | 270,700 | 100 | 216,900 | 4,700 | 53,800 |
| 2024-02-09 | 5,400 | 237,800 | 100 | 191,400 | 5,300 | 46,400 |
| 2024-02-02 | 5,300 | 233,100 | 100 | 191,600 | 5,200 | 41,500 |
| 2024-01-26 | 5,000 | 231,500 | 0 | 191,000 | 5,000 | 40,500 |
| 2024-01-19 | 5,600 | 238,700 | 0 | 193,100 | 5,600 | 45,600 |
| 2024-01-12 | 4,700 | 235,000 | 0 | 183,300 | 4,700 | 51,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240826 | 10:05 | Ｇ－アルファポリス | 株式の立会外分売終了に関するお知らせ |
| 20240823 | 16:30 | Ｇ－アルファポリス | 株式の立会外分売実施に関するお知らせ |
| 20240819 | 15:00 | Ｇ－アルファポリス | 株式の立会外分売に関するお知らせ |
| 20240627 | 15:00 | Ｇ－アルファポリス | 支配株主等に関する事項について |
| 20240614 | 15:00 | Ｇ－アルファポリス | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9467 | 2 | HIRYU | 少年向け漫画 | 無料の漫画投稿サイトのアルファポリス | 2024-11-14 00:31:10 |
| 9467 | 2 | MIRICOのWebコンテンツ | アルファポリス - 電網浮遊都市 - | 2024-06-21 21:39:23 |
| 9467 | 2 | IRポリシー | 株式会社アルファポリス | 2024-06-19 15:01:47 |
| 9467 | 2 | 免責事項 | 株式会社アルファポリス | 2024-06-19 15:01:46 |
| 9467 | 2 | 電子公告 | 株式会社アルファポリス | 2024-06-19 15:01:45 |
| 9467 | 2 | よくある質問 | 株式会社アルファポリス | 2024-06-19 15:01:44 |
| 9467 | 2 | 株価情報 | 株式会社アルファポリス | 2024-06-19 15:01:43 |
| 9467 | 2 | 株主総会 | 株式会社アルファポリス | 2024-06-19 15:01:41 |
| 9467 | 2 | 株主優待情報 | 株式会社アルファポリス | 2024-06-19 15:01:40 |
| 9467 | 2 | 株式情報 | 株式会社アルファポリス | 2024-06-19 15:01:39 |