| 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 | 460 | 465 | 456 | 460 | 18,800 | -6 | 99% | 100% | 940% | ▼▼ | 101% | 102% | 92% | 95% | 106% |
| 20240726 | 460 | 471 | 460 | 464 | 2,800 | 4 | 101% | 101% | 15% | ▲ | 101% | 97% | 88% | 96% | 107% |
| 20240729 | 466 | 473 | 464 | 471 | 6,600 | 7 | 102% | 101% | 236% | ▲▲ | 100% | 90% | 88% | 97% | 108% |
| 20240730 | 471 | 472 | 462 | 472 | 10,600 | 1 | 100% | 100% | 161% | ▲▲▲ | 100% | 80% | 89% | 98% | 108% |
| 20240731 | 469 | 470 | 466 | 470 | 4,200 | -2 | 100% | 100% | 40% | ▼ | 97% | 82% | 89% | 97% | 107% |
| 20240801 | 467 | 471 | 451 | 454 | 12,900 | -16 | 97% | 97% | 307% | ▼▼ | 97% | 89% | 97% | 94% | 104% |
| 20240802 | 438 | 441 | 411 | 423 | 28,900 | -31 | 93% | 97% | 224% | ▼▼▼ | 93% | 110% | 111% | 87% | 100% |
| 20240805 | 382 | 398 | 355 | 355 | 43,600 | -68 | 84% | 93% | 151% | ▼▼▼▼ | 103% | 115% | 116% | 73% | 100% |
| 20240806 | 365 | 385 | 350 | 376 | 23,600 | 21 | 106% | 103% | 54% | ▲ | 100% | 106% | 112% | 78% | 106% |
| 20240807 | 381 | 395 | 370 | 381 | 22,400 | 5 | 101% | 100% | 95% | ▲▲ | 106% | 107% | 116% | 79% | 107% |
| 20240808 | 365 | 393 | 365 | 388 | 19,900 | 7 | 102% | 106% | 89% | ▲▲▲ | 105% | 97% | 106% | 81% | 109% |
| 20240809 | 400 | 425 | 400 | 421 | 15,500 | 33 | 109% | 105% | 78% | ▲▲▲▲ | 100% | 97% | 105% | 89% | 119% |
| 20240813 | 405 | 412 | 380 | 404 | 26,500 | -17 | 96% | 100% | 171% | ▼ | 96% | 98% | 105% | 86% | 114% |
| 20240814 | 405 | 405 | 380 | 390 | 15,400 | -14 | 97% | 96% | 58% | ▼▼ | 99% | 103% | 109% | 83% | 110% |
| 20240815 | 390 | 390 | 378 | 386 | 26,000 | -4 | 99% | 99% | 169% | ▼▼▼ | 99% | 102% | 109% | 82% | 109% |
| 20240816 | 391 | 395 | 379 | 388 | 13,900 | 2 | 101% | 99% | 53% | ▲ | 97% | 99% | 105% | 82% | 109% |
| 20240819 | 404 | 404 | 389 | 393 | 15,200 | 5 | 101% | 97% | 109% | ▲▲ | 101% | 104% | 108% | 83% | 111% |
| 20240820 | 393 | 406 | 390 | 395 | 19,300 | 2 | 101% | 101% | 127% | ▲▲▲ | 101% | 105% | 107% | 84% | 111% |
| 20240821 | 396 | 404 | 394 | 400 | 9,200 | 5 | 101% | 101% | 48% | ▲▲▲▲ | 99% | 104% | 106% | 85% | 113% |
| 20240822 | 400 | 400 | 392 | 395 | 7,100 | -5 | 99% | 99% | 77% | ▼ | 101% | 104% | 105% | 84% | 111% |
| 20240823 | 395 | 400 | 395 | 400 | 4,200 | 5 | 101% | 101% | 59% | ▲ | 103% | 106% | 103% | 85% | 113% |
| 20240826 | 400 | 417 | 400 | 410 | 7,900 | 10 | 103% | 103% | 188% | ▲▲ | 101% | 103% | 100% | 87% | 115% |
| 20240827 | 412 | 419 | 409 | 416 | 6,300 | 6 | 101% | 101% | 80% | ▲▲▲ | 98% | 102% | 99% | 88% | 117% |
| 20240828 | 416 | 416 | 402 | 409 | 3,700 | -7 | 98% | 98% | 59% | ▼ | 99% | 103% | 99% | 87% | 115% |
| 20240829 | 414 | 417 | 408 | 408 | 3,800 | -1 | 100% | 99% | 103% | ▼▼ | 102% | 101% | 99% | 90% | 115% |
| 20240830 | 416 | 440 | 416 | 425 | 26,300 | 17 | 104% | 102% | 692% | ▲ | 99% | 99% | 97% | 100% | 120% |
| 20240902 | 425 | 430 | 420 | 420 | 4,200 | -5 | 99% | 99% | 16% | ▼ | 99% | 97% | 96% | 99% | 118% |
| 20240903 | 430 | 430 | 424 | 425 | 5,200 | 5 | 101% | 99% | 124% | ▲ | 97% | 96% | 97% | 100% | 113% |
| 20240904 | 425 | 428 | 411 | 414 | 15,400 | -11 | 97% | 97% | 296% | ▼ | 101% | 98% | 98% | 97% | 109% |
| 20240905 | 418 | 422 | 414 | 422 | 5,800 | 8 | 102% | 101% | 38% | ▲ | 97% | 96% | 96% | 99% | 109% |
| 20240906 | 426 | 426 | 413 | 415 | 3,600 | -7 | 98% | 97% | 62% | ▼ | 99% | 99% | 98% | 98% | 108% |
| 20240909 | 415 | 423 | 405 | 409 | 10,900 | -6 | 99% | 99% | 303% | ▼▼ | 100% | 100% | 100% | 96% | 106% |
| 20240910 | 410 | 416 | 409 | 410 | 2,200 | 1 | 100% | 100% | 20% | ▲ | 99% | 100% | 95% | 96% | 106% |
| 20240911 | 410 | 411 | 403 | 404 | 3,700 | -6 | 99% | 99% | 168% | ▼ | 102% | 101% | 95% | 95% | 105% |
| 20240912 | 404 | 413 | 404 | 411 | 3,500 | 7 | 102% | 102% | 95% | ▲ | 100% | 100% | 92% | 97% | 106% |
| 20240913 | 411 | 411 | 400 | 410 | 6,900 | -1 | 100% | 100% | 197% | ▼ | 101% | 101% | 94% | 96% | 104% |
| 20240917 | 405 | 409 | 405 | 409 | 5,100 | -1 | 100% | 101% | 74% | ▼▼ | 100% | 100% | 93% | 96% | 104% |
| 20240918 | 409 | 410 | 406 | 408 | 3,700 | -1 | 100% | 100% | 73% | ▼▼▼ | 100% | 101% | 94% | 96% | 103% |
| 20240919 | 405 | 409 | 405 | 406 | 7,300 | -2 | 100% | 100% | 197% | ▼▼▼▼ | 101% | 101% | 94% | 96% | 103% |
| 20240920 | 405 | 410 | 405 | 410 | 4,200 | 4 | 101% | 101% | 58% | ▲ | 100% | 95% | 93% | 96% | 103% |
| 20240924 | 410 | 412 | 410 | 411 | 6,900 | 1 | 100% | 100% | 164% | ▲▲ | 99% | 93% | 92% | 97% | 102% |
| 20240925 | 411 | 414 | 405 | 406 | 22,000 | -5 | 99% | 99% | 319% | ▼ | 100% | 93% | 93% | 96% | 100% |
| 20240926 | 408 | 409 | 400 | 408 | 20,700 | 2 | 100% | 100% | 94% | ▲ | 102% | 97% | 97% | 96% | 101% |
| 20240927 | 384 | 399 | 379 | 390 | 14,500 | -18 | 96% | 102% | 70% | ▼ | 101% | 99% | 98% | 92% | 100% |
| 20240930 | 379 | 386 | 379 | 382 | 6,900 | -8 | 98% | 101% | 48% | ▼▼ | 100% | 100% | 97% | 90% | 100% |
| 20241001 | 379 | 389 | 379 | 380 | 4,000 | -2 | 99% | 100% | 58% | ▼▼▼ | 96% | 98% | 94% | 89% | 100% |
| 20241002 | 388 | 388 | 372 | 372 | 5,600 | -8 | 98% | 96% | 140% | ▼▼▼▼ | 100% | 102% | 97% | 88% | 100% |
| 20241003 | 372 | 376 | 370 | 372 | 4,400 | 0 | 100% | 100% | 79% | -- | 101% | 102% | 97% | 88% | 100% |
| 20241004 | 374 | 382 | 374 | 376 | 4,500 | 4 | 101% | 101% | 102% | ▲ | 99% | 99% | 95% | 89% | 101% |
| 20241007 | 383 | 384 | 378 | 378 | 4,300 | 2 | 101% | 99% | 96% | ▲▲ | 99% | 97% | 0% | 91% | 102% |
| 20241008 | 382 | 382 | 379 | 379 | 1,600 | 1 | 100% | 99% | 37% | ▲▲▲ | 100% | 98% | 0% | 92% | 102% |
| 20241009 | 380 | 380 | 378 | 380 | 700 | 1 | 100% | 100% | 44% | ▲▲▲▲ | 100% | 97% | 0% | 92% | 102% |
| 20241010 | 379 | 380 | 378 | 380 | 1,600 | 0 | 100% | 100% | 229% | -- | 99% | 97% | 0% | 92% | 102% |
| 20241011 | 375 | 376 | 365 | 370 | 9,200 | -10 | 97% | 99% | 575% | ▼ | 99% | 96% | 0% | 90% | 100% |
| 20241015 | 375 | 375 | 371 | 371 | 2,400 | 1 | 100% | 99% | 26% | ▲ | 99% | 98% | 0% | 90% | 100% |
| 20241016 | 371 | 371 | 368 | 369 | 1,000 | -2 | 99% | 99% | 42% | ▼ | 98% | 98% | 0% | 90% | 100% |
| 20241017 | 369 | 370 | 363 | 363 | 5,700 | -6 | 98% | 98% | 570% | ▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20241018 | 363 | 366 | 360 | 361 | 3,500 | -2 | 99% | 99% | 61% | ▼▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241021 | 361 | 361 | 356 | 360 | 3,500 | -1 | 100% | 100% | 100% | ▼▼▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20241022 | 367 | 367 | 359 | 362 | 9,400 | 2 | 101% | 99% | 269% | ▲ | % | % | % | 88% | 101% |
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 | 0 | 62,900 | 0 | 20,700 | 0 | 42,200 |
| 2024-10-11 | 0 | 63,300 | 0 | 21,100 | 0 | 42,200 |
| 2024-10-04 | 0 | 64,900 | 0 | 21,400 | 0 | 43,500 |
| 2024-09-27 | 0 | 61,600 | 0 | 19,700 | 0 | 41,900 |
| 2024-09-20 | 0 | 65,300 | 0 | 23,200 | 0 | 42,100 |
| 2024-09-13 | 0 | 72,800 | 0 | 23,500 | 0 | 49,300 |
| 2024-09-06 | 0 | 75,300 | 0 | 23,500 | 0 | 51,800 |
| 2024-08-30 | 0 | 86,400 | 0 | 24,400 | 0 | 62,000 |
| 2024-08-23 | 0 | 91,900 | 0 | 30,200 | 0 | 61,700 |
| 2024-08-16 | 0 | 95,200 | 0 | 43,900 | 0 | 51,300 |
| 2024-08-09 | 0 | 82,900 | 0 | 45,000 | 0 | 37,900 |
| 2024-08-02 | 0 | 85,500 | 0 | 55,100 | 0 | 30,400 |
| 2024-07-26 | 0 | 87,100 | 0 | 52,300 | 0 | 34,800 |
| 2024-07-19 | 0 | 89,000 | 0 | 51,300 | 0 | 37,700 |
| 2024-07-12 | 0 | 92,100 | 0 | 50,800 | 0 | 41,300 |
| 2024-07-05 | 0 | 94,500 | 0 | 45,700 | 0 | 48,800 |
| 2024-06-28 | 0 | 96,000 | 0 | 45,500 | 0 | 50,500 |
| 2024-06-21 | 0 | 94,600 | 0 | 44,100 | 0 | 50,500 |
| 2024-06-14 | 0 | 89,300 | 0 | 44,600 | 0 | 44,700 |
| 2024-06-07 | 0 | 90,100 | 0 | 45,000 | 0 | 45,100 |
| 2024-05-31 | 0 | 86,700 | 0 | 44,900 | 0 | 41,800 |
| 2024-05-24 | 0 | 91,100 | 0 | 44,900 | 0 | 46,200 |
| 2024-05-17 | 0 | 92,600 | 0 | 45,200 | 0 | 47,400 |
| 2024-05-10 | 0 | 98,400 | 0 | 51,000 | 0 | 47,400 |
| 2024-05-02 | 0 | 96,900 | 0 | 50,100 | 0 | 46,800 |
| 2024-04-26 | 0 | 96,100 | 0 | 49,900 | 0 | 46,200 |
| 2024-04-19 | 0 | 94,700 | 0 | 50,500 | 0 | 44,200 |
| 2024-04-12 | 1,000 | 127,100 | 1,000 | 46,800 | 0 | 80,300 |
| 2024-04-05 | 0 | 111,800 | 0 | 47,100 | 0 | 64,700 |
| 2024-03-29 | 0 | 117,200 | 0 | 45,700 | 0 | 71,500 |
| 2024-03-22 | 0 | 112,700 | 0 | 43,000 | 0 | 69,700 |
| 2024-03-15 | 0 | 69,400 | 0 | 30,500 | 0 | 38,900 |
| 2024-03-08 | 0 | 59,700 | 0 | 26,200 | 0 | 33,500 |
| 2024-03-01 | 0 | 55,900 | 0 | 28,300 | 0 | 27,600 |
| 2024-02-22 | 0 | 56,000 | 0 | 28,700 | 0 | 27,300 |
| 2024-02-16 | 0 | 55,500 | 0 | 27,900 | 0 | 27,600 |
| 2024-02-09 | 0 | 35,000 | 0 | 27,100 | 0 | 7,900 |
| 2024-02-02 | 0 | 33,800 | 0 | 27,100 | 0 | 6,700 |
| 2024-01-26 | 0 | 33,900 | 0 | 27,200 | 0 | 6,700 |
| 2024-01-19 | 0 | 33,500 | 0 | 27,500 | 0 | 6,000 |
| 2024-01-12 | 0 | 34,700 | 0 | 27,500 | 0 | 7,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | Ｇ－アルファクスＦＳ | 2024年9月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240514 | 15:00 | Ｇ－アルファクスＦＳ | 2024年9月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20240514 | 15:00 | Ｇ－アルファクスＦＳ | 「継続企業の前提に関する重要事象等」の記載解消に関するお知らせ |
| 20240514 | 15:00 | Ｇ－アルファクスＦＳ | 2024年9月期第2四半期業績予想値と実績値との差異に関するお知らせ |
| 20240229 | 15:00 | Ｇ－アルファクスＦＳ | 第三者割当による第３回新株予約権の取得及び消却に関するお知らせ |
| 20240213 | 15:00 | Ｇ－アルファクスＦＳ | 2024年9月期第1四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3814 | 1 | 株式会社アルファクス・フード・システム | 2024-10-23 09:22:13 |
| 3814 | 2 | 飲食店向け周辺システム、受付管理システム「フロントショット」10月1日リリース | 2024-09-27 18:30:51 |
| 3814 | 2 | 2024年10月9日（水）～10月10日（木）、東京ビッグサイトで開催される「FOOD STYLE Japan 2024」に出展 | 2024-09-25 17:30:44 |
| 3814 | 2 | フードサービス業専用省スペースオールインワンPOS「FOODα8000」、2024年10月1日発売開始 | 2024-09-09 16:30:27 |
| 3814 | 2 | 2024年9月18日（水）～9月20日（金）、東京ビッグサイト開催のJapan Robot Week 2024内「かながわロボットイノベーション2024」に出展 | 2024-09-04 23:32:49 |
| 3814 | 2 | ８月5日、ＳＵＮＭＩサーマルプリンタ自動アップデート実施について | 2024-07-31 20:30:37 |
| 3814 | 2 | 夏季休業のご案内 | 2024-07-27 02:30:08 |
| 3814 | 2 | AFS社お掃除ロボット、ＪＲ西日本メンテック社が採用 | 2024-07-10 14:30:30 |
| 3814 | 2 | パナソニック インダストリー株式会社⻯野工場搬送用ロボットとしてα８号（アルファエイト）採用 | 2024-07-01 12:31:14 |
| 3814 | 2 | 2024年7月2日（⽕）〜7月3日（水）で開催される「 焼肉ビジネスフェア 2024（大阪会場）」に出展いたします | 2024-06-26 20:53:16 |