| 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 | 2,130 | 2,142 | 2,101 | 2,101 | 44,800 | -29 | 99% | 99% | 88% | ▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20240925 | 2,101 | 2,111 | 2,087 | 2,109 | 46,600 | 8 | 100% | 100% | 104% | ▲ | 101% | 101% | 100% | 95% | 100% |
| 20240926 | 2,115 | 2,148 | 2,110 | 2,145 | 64,000 | 36 | 102% | 101% | 137% | ▲▲ | 100% | 99% | 99% | 97% | 102% |
| 20240927 | 2,145 | 2,150 | 2,131 | 2,137 | 42,900 | -8 | 100% | 100% | 67% | ▼ | 101% | 101% | 100% | 98% | 102% |
| 20240930 | 2,121 | 2,145 | 2,113 | 2,133 | 74,700 | -4 | 100% | 101% | 174% | ▼▼ | 99% | 100% | 98% | 99% | 102% |
| 20241001 | 2,145 | 2,145 | 2,118 | 2,118 | 43,100 | -15 | 99% | 99% | 58% | ▼▼▼ | 101% | 101% | 99% | 99% | 101% |
| 20241002 | 2,117 | 2,130 | 2,100 | 2,128 | 58,100 | 10 | 100% | 101% | 135% | ▲ | 100% | 101% | 98% | 99% | 101% |
| 20241003 | 2,131 | 2,147 | 2,128 | 2,134 | 65,400 | 6 | 100% | 100% | 113% | ▲▲ | 100% | 100% | 97% | 99% | 102% |
| 20241004 | 2,146 | 2,155 | 2,140 | 2,143 | 62,200 | 9 | 100% | 100% | 95% | ▲▲▲ | 99% | 98% | 95% | 100% | 102% |
| 20241007 | 2,160 | 2,160 | 2,126 | 2,135 | 58,800 | -8 | 100% | 99% | 95% | ▼ | 100% | 99% | 96% | 99% | 102% |
| 20241008 | 2,139 | 2,143 | 2,129 | 2,136 | 45,400 | 1 | 100% | 100% | 77% | ▲ | 100% | 99% | 96% | 99% | 102% |
| 20241009 | 2,136 | 2,159 | 2,132 | 2,143 | 52,200 | 7 | 100% | 100% | 115% | ▲▲ | 99% | 98% | 96% | 100% | 102% |
| 20241010 | 2,143 | 2,143 | 2,120 | 2,120 | 41,300 | -23 | 99% | 99% | 79% | ▼ | 99% | 98% | 97% | 99% | 101% |
| 20241011 | 2,127 | 2,127 | 2,106 | 2,106 | 39,300 | -14 | 99% | 99% | 95% | ▼▼ | 100% | 99% | 98% | 98% | 100% |
| 20241015 | 2,106 | 2,123 | 2,101 | 2,114 | 44,200 | 8 | 100% | 100% | 112% | ▲ | 100% | 98% | 97% | 98% | 101% |
| 20241016 | 2,114 | 2,131 | 2,103 | 2,105 | 41,400 | -9 | 100% | 100% | 94% | ▼ | 99% | 97% | 97% | 98% | 100% |
| 20241017 | 2,105 | 2,108 | 2,090 | 2,092 | 52,100 | -13 | 99% | 99% | 126% | ▼▼ | 100% | 97% | 98% | 97% | 100% |
| 20241018 | 2,092 | 2,103 | 2,078 | 2,086 | 47,700 | -6 | 100% | 100% | 92% | ▼▼▼ | 99% | 97% | 98% | 97% | 100% |
| 20241021 | 2,086 | 2,086 | 2,073 | 2,075 | 41,700 | -11 | 99% | 99% | 87% | ▼▼▼▼ | 99% | 98% | 99% | 97% | 100% |
| 20241022 | 2,070 | 2,071 | 2,033 | 2,039 | 84,900 | -36 | 98% | 99% | 204% | ▼▼▼▼▼ | 99% | 101% | 101% | 95% | 100% |
| 20241023 | 2,036 | 2,048 | 2,025 | 2,025 | 56,700 | -14 | 99% | 99% | 67% | ▼▼▼▼▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20241024 | 2,020 | 2,023 | 2,010 | 2,017 | 50,500 | -8 | 100% | 100% | 89% | ▼▼▼▼▼▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20241025 | 2,023 | 2,033 | 2,004 | 2,027 | 49,400 | 10 | 100% | 100% | 98% | ▲ | 100% | 101% | 99% | 95% | 100% |
| 20241028 | 2,025 | 2,049 | 2,025 | 2,030 | 50,300 | 3 | 100% | 100% | 102% | ▲▲ | 100% | 99% | 98% | 95% | 101% |
| 20241029 | 2,049 | 2,060 | 2,036 | 2,055 | 63,100 | 25 | 101% | 100% | 125% | ▲▲▲ | 100% | 99% | 98% | 96% | 102% |
| 20241030 | 2,050 | 2,067 | 2,045 | 2,046 | 112,900 | -9 | 100% | 100% | 179% | ▼ | 99% | 98% | 98% | 95% | 101% |
| 20241031 | 2,058 | 2,058 | 2,044 | 2,047 | 56,600 | 1 | 100% | 99% | 50% | ▲ | 100% | 101% | 99% | 96% | 101% |
| 20241101 | 2,035 | 2,046 | 2,020 | 2,026 | 67,400 | -21 | 99% | 100% | 119% | ▼ | 99% | 100% | 98% | 95% | 100% |
| 20241105 | 2,040 | 2,040 | 2,011 | 2,012 | 78,500 | -14 | 99% | 99% | 116% | ▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241106 | 2,025 | 2,032 | 2,007 | 2,024 | 91,600 | 12 | 101% | 100% | 117% | ▲ | 100% | 100% | 100% | 94% | 101% |
| 20241107 | 2,011 | 2,027 | 2,008 | 2,015 | 111,800 | -9 | 100% | 100% | 122% | ▼ | 100% | 98% | 98% | 94% | 100% |
| 20241108 | 2,050 | 2,100 | 2,047 | 2,047 | 214,300 | 32 | 102% | 100% | 192% | ▲ | 99% | 98% | 98% | 97% | 102% |
| 20241111 | 2,050 | 2,064 | 2,020 | 2,027 | 103,800 | -20 | 99% | 99% | 48% | ▼ | 99% | 98% | 98% | 96% | 101% |
| 20241112 | 2,040 | 2,040 | 2,011 | 2,012 | 84,800 | -15 | 99% | 99% | 82% | ▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20241113 | 2,024 | 2,031 | 2,001 | 2,011 | 137,400 | -1 | 100% | 99% | 162% | ▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241114 | 2,010 | 2,013 | 1,997 | 2,001 | 182,700 | -10 | 100% | 100% | 133% | ▼▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241115 | 2,008 | 2,008 | 1,998 | 2,002 | 98,100 | 1 | 100% | 100% | 54% | ▲ | 100% | 100% | 102% | 96% | 100% |
| 20241118 | 2,000 | 2,015 | 2,000 | 2,009 | 125,000 | 7 | 100% | 100% | 127% | ▲▲ | 100% | 99% | 101% | 97% | 100% |
| 20241119 | 2,010 | 2,014 | 2,002 | 2,003 | 69,200 | -6 | 100% | 100% | 55% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241120 | 2,003 | 2,013 | 1,999 | 2,001 | 100,000 | -2 | 100% | 100% | 145% | ▼▼ | 99% | 100% | 102% | 97% | 100% |
| 20241121 | 2,005 | 2,006 | 1,990 | 1,990 | 197,300 | -11 | 99% | 99% | 197% | ▼▼▼ | 101% | 101% | 105% | 97% | 100% |
| 20241122 | 1,979 | 2,003 | 1,979 | 1,995 | 193,600 | 5 | 100% | 101% | 98% | ▲ | 99% | 100% | 104% | 97% | 100% |
| 20241125 | 2,007 | 2,011 | 1,995 | 1,995 | 203,600 | 0 | 100% | 99% | 105% | -- | 100% | 101% | 104% | 97% | 100% |
| 20241126 | 1,995 | 1,999 | 1,986 | 1,997 | 146,000 | 2 | 100% | 100% | 72% | ▲ | 100% | 100% | 104% | 97% | 100% |
| 20241127 | 1,997 | 2,001 | 1,987 | 1,997 | 164,500 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 104% | 98% | 100% |
| 20241128 | 2,000 | 2,007 | 1,992 | 2,001 | 227,300 | 4 | 100% | 100% | 138% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20241129 | 2,000 | 2,012 | 1,995 | 2,000 | 148,800 | -1 | 100% | 100% | 65% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20241202 | 2,012 | 2,012 | 1,999 | 2,006 | 111,600 | 6 | 100% | 100% | 75% | ▲ | 100% | 100% | 103% | 98% | 101% |
| 20241203 | 2,010 | 2,012 | 2,005 | 2,005 | 109,300 | -1 | 100% | 100% | 98% | ▼ | 100% | 100% | 104% | 98% | 101% |
| 20241204 | 2,005 | 2,006 | 1,996 | 2,000 | 118,200 | -5 | 100% | 100% | 108% | ▼▼ | 100% | 100% | 104% | 98% | 101% |
| 20241205 | 1,996 | 2,003 | 1,992 | 1,997 | 117,300 | -3 | 100% | 100% | 99% | ▼▼▼ | 101% | 102% | 103% | 98% | 100% |
| 20241206 | 1,995 | 2,006 | 1,994 | 2,006 | 145,000 | 9 | 100% | 101% | 124% | ▲ | 100% | 102% | 0% | 99% | 101% |
| 20241209 | 2,005 | 2,010 | 1,998 | 1,999 | 214,800 | -7 | 100% | 100% | 148% | ▼ | 100% | 102% | 0% | 99% | 100% |
| 20241210 | 2,000 | 2,004 | 1,997 | 1,998 | 124,400 | -1 | 100% | 100% | 58% | ▼▼ | 100% | 101% | 0% | 99% | 100% |
| 20241211 | 2,000 | 2,011 | 2,000 | 2,003 | 120,000 | 5 | 100% | 100% | 96% | ▲ | 101% | 102% | 0% | 100% | 101% |
| 20241212 | 2,011 | 2,030 | 2,005 | 2,025 | 143,900 | 22 | 101% | 101% | 120% | ▲▲ | 101% | 103% | 0% | 100% | 102% |
| 20241213 | 2,013 | 2,040 | 2,013 | 2,038 | 100,500 | 13 | 101% | 101% | 70% | ▲▲▲ | 100% | 102% | 0% | 100% | 102% |
| 20241216 | 2,030 | 2,036 | 2,017 | 2,023 | 179,000 | -15 | 99% | 100% | 178% | ▼ | 100% | 102% | 0% | 99% | 102% |
| 20241217 | 2,023 | 2,037 | 2,015 | 2,027 | 86,900 | 4 | 100% | 100% | 49% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241218 | 2,025 | 2,055 | 2,020 | 2,046 | 83,400 | 19 | 101% | 101% | 96% | ▲▲ | 102% | 0% | 0% | 100% | 103% |
| 20241219 | 2,046 | 2,078 | 2,041 | 2,078 | 155,300 | 32 | 102% | 102% | 186% | ▲▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241220 | 2,079 | 2,079 | 2,060 | 2,060 | 139,200 | -18 | 99% | 99% | 90% | ▼ | % | % | % | 99% | 103% |
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 | 1,166,500 | 57,600 | 1,158,000 | 33,000 | 8,500 | 24,600 |
| 2024-12-06 | 982,500 | 54,300 | 976,900 | 30,100 | 5,600 | 24,200 |
| 2024-11-29 | 911,300 | 60,900 | 907,000 | 30,100 | 4,300 | 30,800 |
| 2024-11-22 | 584,300 | 61,700 | 580,000 | 30,300 | 4,300 | 31,400 |
| 2024-11-15 | 351,500 | 52,500 | 348,300 | 28,000 | 3,200 | 24,500 |
| 2024-11-08 | 206,400 | 43,900 | 201,800 | 26,900 | 4,600 | 17,000 |
| 2024-11-01 | 121,900 | 50,000 | 119,200 | 32,100 | 2,700 | 17,900 |
| 2024-10-25 | 75,200 | 52,000 | 71,100 | 33,100 | 4,100 | 18,900 |
| 2024-10-18 | 54,000 | 39,500 | 49,500 | 25,400 | 4,500 | 14,100 |
| 2024-10-11 | 47,800 | 40,400 | 44,400 | 26,100 | 3,400 | 14,300 |
| 2024-10-04 | 44,700 | 37,400 | 40,000 | 23,800 | 4,700 | 13,600 |
| 2024-09-27 | 40,800 | 35,700 | 36,100 | 24,200 | 4,700 | 11,500 |
| 2024-09-20 | 47,700 | 33,300 | 35,500 | 23,700 | 12,200 | 9,600 |
| 2024-09-13 | 47,700 | 30,200 | 35,500 | 23,900 | 12,200 | 6,300 |
| 2024-09-06 | 48,100 | 30,100 | 35,600 | 23,800 | 12,500 | 6,300 |
| 2024-08-30 | 51,100 | 31,300 | 35,600 | 23,400 | 15,500 | 7,900 |
| 2024-08-23 | 50,200 | 41,700 | 35,200 | 27,400 | 15,000 | 14,300 |
| 2024-08-16 | 48,400 | 43,200 | 35,200 | 27,000 | 13,200 | 16,200 |
| 2024-08-09 | 52,600 | 36,300 | 35,200 | 27,000 | 17,400 | 9,300 |
| 2024-08-02 | 53,500 | 35,300 | 35,600 | 27,900 | 17,900 | 7,400 |
| 2024-07-26 | 62,100 | 39,500 | 35,800 | 29,700 | 26,300 | 9,800 |
| 2024-07-19 | 58,500 | 37,800 | 35,600 | 29,400 | 22,900 | 8,400 |
| 2024-07-12 | 62,000 | 38,300 | 35,700 | 30,000 | 26,300 | 8,300 |
| 2024-07-05 | 42,900 | 39,200 | 22,800 | 29,100 | 20,100 | 10,100 |
| 2024-06-28 | 88,000 | 39,200 | 35,800 | 28,500 | 52,200 | 10,700 |
| 2024-06-21 | 1,081,400 | 55,200 | 1,034,300 | 31,600 | 47,100 | 23,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | GOLDMAN SACHS INTERNATIONAL | 380,628 | 0.97% | ▼ | -42,200 | 2,013 | 2,040 | 2,013 | 2,038 | 100,500 |
| 2024-12-06 | GOLDMAN SACHS INTERNATIONAL | 422,828 | 1.08% | ▼ | -8,900 | 1,995 | 2,006 | 1,994 | 2,006 | 145,000 |
| 2024-12-04 | GOLDMAN SACHS INTERNATIONAL | 431,728 | 1.11% | ▲ | 23,100 | 2,005 | 2,006 | 1,996 | 2,000 | 118,200 |
| 2024-11-21 | GOLDMAN SACHS INTERNATIONAL | 408,628 | 1.05% | ▲ | 56,800 | 2,005 | 2,006 | 1,990 | 1,990 | 197,300 |
| 2024-11-15 | GOLDMAN SACHS INTERNATIONAL | 351,828 | 0.90% | ▲ | 39,100 | 2,008 | 2,008 | 1,998 | 2,002 | 98,100 |
| 2024-11-13 | GOLDMAN SACHS INTERNATIONAL | 312,728 | 0.80% | ▲ | 45,676 | 2,024 | 2,031 | 2,001 | 2,011 | 137,400 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 267,052 | 0.68% | ▼ | -17,700 | 2,082 | 2,088 | 2,065 | 2,084 | 49,400 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 284,752 | 0.73% | ▲ | 29,000 | 2,051 | 2,071 | 2,043 | 2,070 | 76,900 |
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 255,752 | 0.65% | ▼ | -17,600 | 2,075 | 2,142 | 2,070 | 2,111 | 116,400 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 273,352 | 0.70% | ▲ | 7,200 | 2,124 | 2,183 | 2,117 | 2,173 | 99,500 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 187,286 | 0.48% | ▼ | -33,012 | 2,110 | 2,144 | 2,105 | 2,137 | 103,300 |
| 2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 266,152 | 0.68% | ▲ | 2,085 | 2,103 | 2,082 | 2,096 | 108,800 | |
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 220,298 | 0.56% | ▼ | -15,800 | 2,050 | 2,080 | 2,048 | 2,080 | 100,200 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 236,098 | 0.60% | ▲ | 9,900 | 2,045 | 2,052 | 2,025 | 2,045 | 110,500 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 226,198 | 0.58% | ▼ | -9,094 | 1,994 | 2,037 | 1,994 | 2,028 | 90,000 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 235,292 | 0.60% | ▲ | 43,600 | 2,075 | 2,089 | 2,036 | 2,041 | 145,000 |
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 191,692 | 0.49% | ▼ | -6,300 | 2,035 | 2,090 | 2,028 | 2,075 | 606,500 |
| 2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 197,992 | 0.50% | ▲ | 3,686 | 2,043 | 2,061 | 2,038 | 2,052 | 736,900 |
| 2024-04-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 194,306 | 0.49% | ▼ | -1,100 | 2,010 | 2,027 | 2,004 | 2,027 | 50,900 |
| 2024-04-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 195,406 | 0.50% | ▲ | 23,306 | 2,020 | 2,020 | 2,007 | 2,017 | 49,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 15:30 | アルペン | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20241107 | 15:30 | アルペン | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241023 | 15:30 | アルペン | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240927 | 15:30 | アルペン | 支配株主等に関する事項について |
| 20240926 | 15:30 | アルペン | 組織変更および人事異動に関するお知らせ |
| 20240823 | 15:30 | アルペン | 役員の異動に関するお知らせ |
| 20240822 | 10:30 | アルペン | 監査等委員である取締役の逝去および退任に関するお知らせ |
| 20240808 | 15:30 | アルペン | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240808 | 15:30 | アルペン | 通期連結業績予想と実績との差異、および特別損失の計上に関するお知らせ |
| 20240626 | 15:30 | アルペン | 人事異動に関するお知らせ |
| 20240509 | 15:30 | アルペン | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | アルペン | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | アルペン | 2024年６月期第２四半期連結累計期間の業績予想と実績との差異、および通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3028 | 1 | アルペングループ | AlpenGroup | 2024-12-22 02:24:15 |
| 3028 | 2 | 2024.10.11商品スポーツデポ・アルペン、ジョーダンシューズ新シリーズ「HEIR SERIES」を10月22日より先行販売開始 | 2024-10-11 10:30:59 |
| 3028 | 2 | 決算資料 | IRライブラリ | アルペングループ | AlpenGroup | 2024-08-20 15:31:49 |
| 3028 | 2 | 中期経営計画 | IRライブラリ | アルペングループ | AlpenGroup | 2024-08-20 15:31:48 |
| 3028 | 2 | 有価証券報告書 | IRライブラリ | アルペングループ | AlpenGroup | 2024-06-26 16:43:20 |
| 3028 | 2 | 月次情報 | 業績情報 | アルペングループ | AlpenGroup | 2024-06-26 16:43:18 |
| 3028 | 2 | 株主優待 | その他 | アルペングループ | AlpenGroup | 2024-06-26 16:43:17 |
| 3028 | 2 | IRニュース | アルペングループ | AlpenGroup | 2024-06-26 16:43:14 |
| 3028 | 3 | 2024.12.20その他ウイングヒルズ白鳥リゾート（岐阜県スキー場） 2024年12月21日(土)より全面滑走可能！ | 2024-12-20 14:32:15 |
| 3028 | 3 | 2024.12.17商品ハンズフリーで着用可能！ グリップ力と反発力による加速でお子様の走りをサポートする 「ジュニアランニングシューズ」を2,999円で発売 | 2024-12-17 14:32:06 |