| 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 | 2,150 | 2,207 | 2,150 | 2,168 | 20,300 | -7 | 100% | 101% | 461% | ▼ | 98% | 98% | 112% | 98% | 108% |
| 20240726 | 2,168 | 2,180 | 2,105 | 2,132 | 11,300 | -36 | 98% | 98% | 56% | ▼▼ | 101% | 95% | 113% | 96% | 106% |
| 20240729 | 2,152 | 2,180 | 2,121 | 2,170 | 13,700 | 38 | 102% | 101% | 121% | ▲ | 98% | 91% | 112% | 98% | 108% |
| 20240730 | 2,156 | 2,169 | 2,121 | 2,121 | 2,200 | -49 | 98% | 98% | 16% | ▼ | 102% | 84% | 115% | 96% | 104% |
| 20240731 | 2,100 | 2,144 | 2,100 | 2,133 | 6,400 | 12 | 101% | 102% | 291% | ▲ | 98% | 88% | 115% | 96% | 104% |
| 20240801 | 2,099 | 2,138 | 2,050 | 2,050 | 18,500 | -83 | 96% | 98% | 289% | ▼ | 98% | 93% | 121% | 93% | 100% |
| 20240802 | 2,000 | 2,017 | 1,951 | 1,956 | 34,000 | -94 | 95% | 98% | 184% | ▼▼ | 92% | 103% | 131% | 88% | 100% |
| 20240805 | 1,853 | 1,856 | 1,649 | 1,703 | 76,200 | -253 | 87% | 92% | 224% | ▼▼▼ | 98% | 131% | 135% | 77% | 100% |
| 20240806 | 1,800 | 1,870 | 1,722 | 1,757 | 54,500 | 54 | 103% | 98% | 72% | ▲ | 107% | 140% | 140% | 79% | 103% |
| 20240807 | 1,734 | 1,877 | 1,732 | 1,847 | 39,100 | 90 | 105% | 107% | 72% | ▲▲ | 102% | 133% | 133% | 83% | 108% |
| 20240808 | 1,821 | 1,927 | 1,820 | 1,852 | 10,900 | 5 | 100% | 102% | 28% | ▲▲▲ | 102% | 127% | 129% | 84% | 109% |
| 20240809 | 1,878 | 1,961 | 1,851 | 1,911 | 14,900 | 59 | 103% | 102% | 137% | ▲▲▲▲ | 106% | 107% | 109% | 86% | 112% |
| 20240813 | 2,223 | 2,351 | 2,150 | 2,351 | 250,800 | 440 | 123% | 106% | 1683% | ▲▲▲▲▲ | 101% | 98% | 101% | 100% | 138% |
| 20240814 | 2,400 | 2,449 | 2,340 | 2,425 | 114,300 | 74 | 103% | 101% | 46% | ▲▲▲▲▲▲ | 99% | 91% | 102% | 100% | 142% |
| 20240815 | 2,375 | 2,425 | 2,309 | 2,363 | 54,400 | -62 | 97% | 99% | 48% | ▼ | 99% | 94% | 101% | 97% | 139% |
| 20240816 | 2,392 | 2,403 | 2,316 | 2,379 | 62,500 | 16 | 101% | 99% | 115% | ▲ | 100% | 95% | 102% | 98% | 140% |
| 20240819 | 2,360 | 2,380 | 2,307 | 2,353 | 35,100 | -26 | 99% | 100% | 56% | ▼ | 98% | 107% | 109% | 97% | 138% |
| 20240820 | 2,217 | 2,236 | 2,144 | 2,166 | 183,400 | -187 | 92% | 98% | 523% | ▼▼ | 100% | 113% | 113% | 89% | 127% |
| 20240821 | 2,136 | 2,172 | 2,113 | 2,130 | 86,800 | -36 | 98% | 100% | 47% | ▼▼▼ | 106% | 114% | 113% | 88% | 125% |
| 20240822 | 2,132 | 2,322 | 2,132 | 2,250 | 183,600 | 120 | 106% | 106% | 212% | ▲ | 99% | 108% | 108% | 93% | 132% |
| 20240823 | 2,240 | 2,260 | 2,198 | 2,215 | 132,900 | -35 | 98% | 99% | 72% | ▼ | 107% | 109% | 109% | 91% | 130% |
| 20240826 | 2,212 | 2,415 | 2,209 | 2,375 | 391,400 | 160 | 107% | 107% | 295% | ▲ | 101% | 100% | 101% | 98% | 139% |
| 20240827 | 2,398 | 2,469 | 2,341 | 2,422 | 97,300 | 47 | 102% | 101% | 25% | ▲▲ | 99% | 97% | 99% | 100% | 142% |
| 20240828 | 2,437 | 2,467 | 2,379 | 2,412 | 66,100 | -10 | 100% | 99% | 68% | ▼ | 100% | 100% | 102% | 99% | 142% |
| 20240829 | 2,367 | 2,420 | 2,340 | 2,370 | 41,800 | -42 | 98% | 100% | 63% | ▼▼ | 101% | 97% | 101% | 98% | 139% |
| 20240830 | 2,369 | 2,404 | 2,345 | 2,404 | 25,300 | 34 | 101% | 101% | 61% | ▲ | 98% | 95% | 100% | 99% | 141% |
| 20240902 | 2,409 | 2,471 | 2,343 | 2,352 | 28,500 | -52 | 98% | 98% | 113% | ▼ | 102% | 99% | 103% | 97% | 138% |
| 20240903 | 2,333 | 2,378 | 2,300 | 2,371 | 19,500 | 19 | 101% | 102% | 68% | ▲ | 98% | 106% | 105% | 98% | 135% |
| 20240904 | 2,276 | 2,306 | 2,215 | 2,240 | 74,800 | -131 | 94% | 98% | 384% | ▼ | 102% | 108% | 106% | 92% | 121% |
| 20240905 | 2,240 | 2,336 | 2,236 | 2,291 | 26,200 | 51 | 102% | 102% | 35% | ▲ | 99% | 104% | 103% | 94% | 124% |
| 20240906 | 2,312 | 2,316 | 2,245 | 2,285 | 20,900 | -6 | 100% | 99% | 80% | ▼ | 105% | 110% | 108% | 94% | 120% |
| 20240909 | 2,201 | 2,314 | 2,201 | 2,314 | 31,400 | 29 | 101% | 105% | 150% | ▲ | 104% | 102% | 103% | 95% | 109% |
| 20240910 | 2,320 | 2,444 | 2,320 | 2,418 | 31,700 | 104 | 104% | 104% | 101% | ▲▲ | 96% | 99% | 98% | 100% | 114% |
| 20240911 | 2,400 | 2,400 | 2,290 | 2,300 | 31,700 | -118 | 95% | 96% | 100% | ▼ | 103% | 102% | 99% | 95% | 108% |
| 20240912 | 2,350 | 2,423 | 2,350 | 2,415 | 27,600 | 115 | 105% | 103% | 87% | ▲ | 98% | 100% | 97% | 100% | 113% |
| 20240913 | 2,404 | 2,404 | 2,345 | 2,364 | 13,700 | -51 | 98% | 98% | 50% | ▼ | 99% | 99% | 94% | 98% | 111% |
| 20240917 | 2,385 | 2,387 | 2,325 | 2,360 | 10,800 | -4 | 100% | 99% | 79% | ▼▼ | 100% | 100% | 95% | 97% | 111% |
| 20240918 | 2,371 | 2,435 | 2,370 | 2,377 | 23,500 | 17 | 101% | 100% | 218% | ▲ | 99% | 98% | 93% | 98% | 112% |
| 20240919 | 2,427 | 2,427 | 2,385 | 2,399 | 11,100 | 22 | 101% | 99% | 47% | ▲▲ | 98% | 99% | 93% | 99% | 108% |
| 20240920 | 2,410 | 2,410 | 2,358 | 2,368 | 11,800 | -31 | 99% | 98% | 106% | ▼ | 100% | 100% | 95% | 98% | 107% |
| 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% | 96% | 93% | 100% |
| 20241003 | 2,275 | 2,289 | 2,219 | 2,222 | 19,700 | -24 | 99% | 98% | 63% | ▼▼ | 100% | 99% | 98% | 92% | 100% |
| 20241004 | 2,222 | 2,240 | 2,201 | 2,224 | 11,200 | 2 | 100% | 100% | 57% | ▲ | 100% | 98% | 95% | 92% | 100% |
| 20241007 | 2,249 | 2,258 | 2,215 | 2,245 | 12,100 | 21 | 101% | 100% | 108% | ▲▲ | 98% | 101% | 0% | 93% | 101% |
| 20241008 | 2,210 | 2,229 | 2,113 | 2,161 | 40,400 | -84 | 96% | 98% | 334% | ▼ | 100% | 103% | 0% | 89% | 100% |
| 20241009 | 2,165 | 2,188 | 2,146 | 2,167 | 12,800 | 6 | 100% | 100% | 32% | ▲ | 100% | 101% | 0% | 90% | 100% |
| 20241010 | 2,194 | 2,235 | 2,180 | 2,202 | 15,800 | 35 | 102% | 100% | 123% | ▲▲ | 99% | 98% | 0% | 91% | 102% |
| 20241011 | 2,231 | 2,254 | 2,184 | 2,206 | 14,100 | 4 | 100% | 99% | 89% | ▲▲▲ | 100% | 97% | 0% | 91% | 102% |
| 20241015 | 2,234 | 2,239 | 2,186 | 2,239 | 11,400 | 33 | 101% | 100% | 81% | ▲▲▲▲ | 99% | 98% | 0% | 93% | 104% |
| 20241016 | 2,232 | 2,232 | 2,201 | 2,216 | 6,300 | -23 | 99% | 99% | 55% | ▼ | 99% | 96% | 0% | 92% | 103% |
| 20241017 | 2,216 | 2,216 | 2,185 | 2,193 | 6,400 | -23 | 99% | 99% | 102% | ▼▼ | 99% | 0% | 0% | 91% | 101% |
| 20241018 | 2,177 | 2,177 | 2,140 | 2,151 | 16,900 | -42 | 98% | 99% | 264% | ▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241021 | 2,154 | 2,188 | 2,152 | 2,178 | 5,200 | 27 | 101% | 101% | 31% | ▲ | 99% | 0% | 0% | 91% | 101% |
| 20241022 | 2,168 | 2,173 | 2,138 | 2,138 | 19,200 | -40 | 98% | 99% | 369% | ▼ | % | % | % | 90% | 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 | 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 | 1 | アルファポリス - 小説・漫画・ビジネス等の総合エンターテインメントサイト | 2024-10-23 04:25:38 |
| 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 |