| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,387 | 2,423 | 2,387 | 2,414 | 17,000 | 21 | 101% | 101% | 120% | ▲ | 100% | 103% | 107% | 90% | 101% |
| 20250121 | 2,414 | 2,414 | 2,391 | 2,402 | 11,100 | -12 | 100% | 100% | 65% | ▼ | 100% | 104% | 108% | 90% | 100% |
| 20250122 | 2,402 | 2,422 | 2,396 | 2,404 | 15,700 | 2 | 100% | 100% | 141% | ▲ | 100% | 103% | 107% | 90% | 100% |
| 20250123 | 2,426 | 2,432 | 2,387 | 2,419 | 29,500 | 15 | 101% | 100% | 188% | ▲▲ | 101% | 103% | 106% | 91% | 101% |
| 20250124 | 2,435 | 2,476 | 2,416 | 2,469 | 40,800 | 50 | 102% | 101% | 138% | ▲▲▲ | 99% | 100% | 103% | 92% | 103% |
| 20250127 | 2,505 | 2,510 | 2,467 | 2,487 | 22,900 | 18 | 101% | 99% | 56% | ▲▲▲▲ | 101% | 101% | 105% | 93% | 104% |
| 20250128 | 2,474 | 2,514 | 2,450 | 2,510 | 22,900 | 23 | 101% | 101% | 100% | ▲▲▲▲▲ | 99% | 96% | 103% | 94% | 105% |
| 20250129 | 2,510 | 2,515 | 2,475 | 2,477 | 19,300 | -33 | 99% | 99% | 84% | ▼ | 102% | 97% | 105% | 93% | 104% |
| 20250130 | 2,468 | 2,576 | 2,459 | 2,513 | 54,000 | 36 | 101% | 102% | 280% | ▲ | 99% | 95% | 103% | 95% | 105% |
| 20250131 | 2,519 | 2,538 | 2,473 | 2,487 | 11,500 | -26 | 99% | 99% | 21% | ▼ | 97% | 97% | 104% | 96% | 104% |
| 20250203 | 2,476 | 2,528 | 2,395 | 2,400 | 35,800 | -87 | 97% | 97% | 311% | ▼▼ | 98% | 99% | 106% | 94% | 100% |
| 20250204 | 2,444 | 2,444 | 2,387 | 2,387 | 15,300 | -13 | 99% | 98% | 43% | ▼▼▼ | 99% | 102% | 109% | 95% | 100% |
| 20250205 | 2,375 | 2,378 | 2,341 | 2,363 | 20,500 | -24 | 99% | 99% | 134% | ▼▼▼▼ | 101% | 104% | 109% | 94% | 100% |
| 20250206 | 2,370 | 2,428 | 2,312 | 2,403 | 26,200 | 40 | 102% | 101% | 128% | ▲ | 100% | 105% | 109% | 96% | 102% |
| 20250207 | 2,396 | 2,439 | 2,389 | 2,404 | 20,500 | 1 | 100% | 100% | 78% | ▲▲ | 101% | 108% | 108% | 96% | 102% |
| 20250210 | 2,401 | 2,438 | 2,394 | 2,420 | 10,800 | 16 | 101% | 101% | 53% | ▲▲▲ | 99% | 106% | 107% | 96% | 102% |
| 20250212 | 2,432 | 2,432 | 2,386 | 2,409 | 16,500 | -11 | 100% | 99% | 153% | ▼ | 101% | 105% | 107% | 96% | 102% |
| 20250213 | 2,435 | 2,459 | 2,432 | 2,454 | 9,700 | 45 | 102% | 101% | 59% | ▲ | 100% | 100% | 103% | 98% | 104% |
| 20250214 | 2,527 | 2,539 | 2,485 | 2,527 | 43,200 | 73 | 103% | 100% | 445% | ▲▲ | 103% | 100% | 104% | 100% | 107% |
| 20250217 | 2,501 | 2,654 | 2,494 | 2,586 | 54,800 | 59 | 102% | 103% | 127% | ▲▲▲ | 100% | 97% | 102% | 100% | 109% |
| 20250218 | 2,561 | 2,583 | 2,552 | 2,565 | 14,600 | -21 | 99% | 100% | 27% | ▼ | 99% | 97% | 102% | 99% | 109% |
| 20250219 | 2,552 | 2,554 | 2,523 | 2,536 | 11,600 | -29 | 99% | 99% | 79% | ▼▼ | 100% | 99% | 104% | 98% | 107% |
| 20250220 | 2,508 | 2,528 | 2,472 | 2,502 | 19,200 | -34 | 99% | 100% | 166% | ▼▼▼ | 100% | 103% | 105% | 97% | 106% |
| 20250225 | 2,482 | 2,482 | 2,454 | 2,471 | 22,600 | -31 | 99% | 100% | 118% | ▼▼▼▼ | 100% | 103% | 106% | 96% | 105% |
| 20250226 | 2,481 | 2,485 | 2,430 | 2,473 | 26,000 | 2 | 100% | 100% | 115% | ▲ | 100% | 104% | 107% | 96% | 105% |
| 20250227 | 2,467 | 2,492 | 2,456 | 2,465 | 10,600 | -8 | 100% | 100% | 41% | ▼ | 101% | 105% | 107% | 95% | 104% |
| 20250228 | 2,467 | 2,493 | 2,449 | 2,491 | 13,400 | 26 | 101% | 101% | 126% | ▲ | 101% | 103% | 105% | 96% | 105% |
| 20250303 | 2,513 | 2,545 | 2,499 | 2,545 | 14,000 | 54 | 102% | 101% | 104% | ▲▲ | 100% | 102% | 104% | 98% | 108% |
| 20250304 | 2,545 | 2,556 | 2,501 | 2,545 | 17,500 | 0 | 100% | 100% | 125% | -- | 101% | 102% | 104% | 98% | 108% |
| 20250305 | 2,540 | 2,560 | 2,515 | 2,557 | 17,100 | 12 | 100% | 101% | 98% | ▲ | 101% | 100% | 104% | 99% | 108% |
| 20250306 | 2,557 | 2,590 | 2,557 | 2,590 | 18,400 | 33 | 101% | 101% | 108% | ▲▲ | 100% | 99% | 102% | 100% | 110% |
| 20250307 | 2,588 | 2,600 | 2,543 | 2,594 | 18,000 | 4 | 100% | 100% | 98% | ▲▲▲ | 100% | 99% | 102% | 100% | 110% |
| 20250310 | 2,594 | 2,600 | 2,561 | 2,600 | 14,500 | 6 | 100% | 100% | 81% | ▲▲▲▲ | 99% | 101% | 104% | 100% | 108% |
| 20250311 | 2,552 | 2,556 | 2,514 | 2,537 | 21,600 | -63 | 98% | 99% | 149% | ▼ | 100% | 102% | 104% | 98% | 106% |
| 20250312 | 2,539 | 2,560 | 2,525 | 2,551 | 19,300 | 14 | 101% | 100% | 89% | ▲ | 101% | 103% | 105% | 98% | 106% |
| 20250313 | 2,533 | 2,562 | 2,519 | 2,562 | 13,300 | 11 | 100% | 101% | 69% | ▲▲ | 101% | 102% | 101% | 99% | 106% |
| 20250314 | 2,555 | 2,583 | 2,546 | 2,570 | 17,400 | 8 | 100% | 101% | 131% | ▲▲▲ | 100% | 101% | 100% | 99% | 105% |
| 20250317 | 2,570 | 2,592 | 2,558 | 2,580 | 14,100 | 10 | 100% | 100% | 81% | ▲▲▲▲ | 101% | 102% | 100% | 99% | 105% |
| 20250318 | 2,567 | 2,617 | 2,555 | 2,600 | 25,700 | 20 | 101% | 101% | 182% | ▲▲▲▲▲ | 100% | 101% | 96% | 100% | 105% |
| 20250319 | 2,600 | 2,616 | 2,589 | 2,599 | 11,700 | -1 | 100% | 100% | 46% | ▼ | 100% | 101% | 98% | 100% | 105% |
| 20250321 | 2,604 | 2,609 | 2,561 | 2,591 | 25,200 | -8 | 100% | 100% | 215% | ▼▼ | 98% | 100% | 97% | 100% | 105% |
| 20250324 | 2,641 | 2,641 | 2,582 | 2,598 | 26,400 | 7 | 100% | 98% | 105% | ▲ | 101% | 101% | 98% | 100% | 105% |
| 20250325 | 2,611 | 2,626 | 2,598 | 2,626 | 19,100 | 28 | 101% | 101% | 72% | ▲▲ | 100% | 98% | 98% | 100% | 107% |
| 20250326 | 2,627 | 2,635 | 2,592 | 2,633 | 27,000 | 7 | 100% | 100% | 141% | ▲▲▲ | 101% | 99% | 98% | 100% | 107% |
| 20250327 | 2,610 | 2,635 | 2,581 | 2,635 | 29,500 | 2 | 100% | 101% | 109% | ▲▲▲▲ | 101% | 97% | 97% | 100% | 107% |
| 20250328 | 2,635 | 2,665 | 2,620 | 2,649 | 88,500 | 14 | 101% | 101% | 300% | ▲▲▲▲▲ | 99% | 96% | 99% | 100% | 106% |
| 20250331 | 2,599 | 2,640 | 2,557 | 2,576 | 28,100 | -73 | 97% | 99% | 32% | ▼ | 100% | 93% | 99% | 97% | 102% |
| 20250401 | 2,576 | 2,611 | 2,573 | 2,574 | 15,100 | -2 | 100% | 100% | 54% | ▼▼ | 99% | 93% | 99% | 97% | 101% |
| 20250402 | 2,585 | 2,585 | 2,553 | 2,565 | 16,200 | -9 | 100% | 99% | 107% | ▼▼▼ | 101% | 101% | 103% | 97% | 101% |
| 20250403 | 2,482 | 2,529 | 2,474 | 2,507 | 21,700 | -58 | 98% | 101% | 134% | ▼▼▼▼ | 97% | 102% | 0% | 95% | 100% |
| 20250404 | 2,457 | 2,470 | 2,355 | 2,391 | 33,000 | -116 | 95% | 97% | 152% | ▼▼▼▼▼ | 102% | 105% | 0% | 90% | 100% |
| 20250408 | 2,350 | 2,430 | 2,304 | 2,398 | 45,100 | 7 | 100% | 102% | 137% | ▲ | 102% | 108% | 0% | 91% | 100% |
| 20250409 | 2,300 | 2,356 | 2,300 | 2,341 | 27,300 | -57 | 98% | 102% | 61% | ▼ | 99% | 98% | 0% | 88% | 100% |
| 20250410 | 2,533 | 2,533 | 2,435 | 2,506 | 26,000 | 165 | 107% | 99% | 95% | ▲ | 99% | 101% | 0% | 95% | 107% |
| 20250411 | 2,463 | 2,463 | 2,398 | 2,445 | 13,200 | -61 | 98% | 99% | 51% | ▼ | 100% | 103% | 0% | 92% | 104% |
| 20250414 | 2,489 | 2,518 | 2,459 | 2,479 | 12,800 | 34 | 101% | 100% | 97% | ▲ | 99% | 103% | 0% | 94% | 106% |
| 20250415 | 2,493 | 2,519 | 2,470 | 2,470 | 12,400 | -9 | 100% | 99% | 97% | ▼ | 100% | 0% | 0% | 93% | 106% |
| 20250416 | 2,487 | 2,500 | 2,469 | 2,478 | 9,800 | 8 | 100% | 100% | 79% | ▲ | 100% | 0% | 0% | 94% | 106% |
| 20250417 | 2,478 | 2,498 | 2,462 | 2,477 | 10,400 | -1 | 100% | 100% | 106% | ▼ | 103% | 0% | 0% | 94% | 106% |
| 20250418 | 2,483 | 2,562 | 2,472 | 2,562 | 18,400 | 85 | 103% | 103% | 177% | ▲ | % | % | % | 97% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,200 | 15,600 | 200 | 3,600 | 1,000 | 12,000 |
| 2025-04-04 | 1,100 | 17,000 | 200 | 3,700 | 900 | 13,300 |
| 2025-03-28 | 1,800 | 17,200 | 200 | 5,400 | 1,600 | 11,800 |
| 2025-03-21 | 1,600 | 20,200 | 400 | 6,500 | 1,200 | 13,700 |
| 2025-03-14 | 1,500 | 19,100 | 400 | 5,500 | 1,100 | 13,600 |
| 2025-03-07 | 1,600 | 18,600 | 200 | 5,400 | 1,400 | 13,200 |
| 2025-02-28 | 1,500 | 20,900 | 200 | 5,600 | 1,300 | 15,300 |
| 2025-02-21 | 1,200 | 23,200 | 200 | 6,600 | 1,000 | 16,600 |
| 2025-02-14 | 2,800 | 22,100 | 200 | 7,300 | 2,600 | 14,800 |
| 2025-02-07 | 3,200 | 24,100 | 200 | 7,200 | 3,000 | 16,900 |
| 2025-01-31 | 3,300 | 22,200 | 200 | 6,900 | 3,100 | 15,300 |
| 2025-01-24 | 3,500 | 24,400 | 700 | 8,000 | 2,800 | 16,400 |
| 2025-01-17 | 3,600 | 27,000 | 700 | 7,500 | 2,900 | 19,500 |
| 2025-01-10 | 3,500 | 26,100 | 700 | 7,600 | 2,800 | 18,500 |
| 2024-12-27 | 2,700 | 21,300 | 800 | 5,300 | 1,900 | 16,000 |
| 2024-12-20 | 2,800 | 22,300 | 700 | 5,400 | 2,100 | 16,900 |
| 2024-12-13 | 3,100 | 19,600 | 700 | 4,700 | 2,400 | 14,900 |
| 2024-12-06 | 2,700 | 22,300 | 900 | 5,800 | 1,800 | 16,500 |
| 2024-11-29 | 2,800 | 21,600 | 900 | 4,600 | 1,900 | 17,000 |
| 2024-11-22 | 3,400 | 25,600 | 1,200 | 6,600 | 2,200 | 19,000 |
| 2024-11-15 | 2,700 | 23,000 | 600 | 5,200 | 2,100 | 17,800 |
| 2024-11-08 | 2,800 | 18,300 | 300 | 6,200 | 2,500 | 12,100 |
| 2024-11-01 | 2,500 | 18,900 | 300 | 6,100 | 2,200 | 12,800 |
| 2024-10-25 | 3,100 | 18,800 | 300 | 6,000 | 2,800 | 12,800 |
| 2024-10-18 | 2,900 | 17,800 | 300 | 6,100 | 2,600 | 11,700 |
| 2024-10-11 | 2,500 | 19,700 | 300 | 6,100 | 2,200 | 13,600 |
| 2024-10-04 | 3,500 | 21,000 | 300 | 6,200 | 3,200 | 14,800 |
| 2024-09-27 | 2,700 | 20,700 | 400 | 6,200 | 2,300 | 14,500 |
| 2024-09-20 | 2,800 | 21,800 | 400 | 6,900 | 2,400 | 14,900 |
| 2024-09-13 | 2,100 | 21,300 | 200 | 6,700 | 1,900 | 14,600 |
| 2024-09-06 | 2,300 | 23,800 | 200 | 6,600 | 2,100 | 17,200 |
| 2024-08-30 | 2,000 | 25,900 | 200 | 6,600 | 1,800 | 19,300 |
| 2024-08-23 | 1,200 | 26,100 | 200 | 7,600 | 1,000 | 18,500 |
| 2024-08-16 | 1,100 | 24,700 | 200 | 7,500 | 900 | 17,200 |
| 2024-08-09 | 1,200 | 26,700 | 200 | 7,800 | 1,000 | 18,900 |
| 2024-08-02 | 700 | 28,900 | 200 | 7,800 | 500 | 21,100 |
| 2024-07-26 | 900 | 27,900 | 200 | 7,800 | 700 | 20,100 |
| 2024-07-19 | 1,600 | 25,200 | 200 | 8,600 | 1,400 | 16,600 |
| 2024-07-12 | 1,800 | 28,200 | 200 | 9,800 | 1,600 | 18,400 |
| 2024-07-05 | 1,900 | 30,700 | 200 | 10,200 | 1,700 | 20,500 |
| 2024-06-28 | 7,200 | 36,200 | 200 | 12,500 | 7,000 | 23,700 |
| 2024-06-21 | 5,300 | 36,800 | 200 | 11,700 | 5,100 | 25,100 |
| 2024-06-14 | 2,900 | 38,700 | 200 | 12,600 | 2,700 | 26,100 |
| 2024-06-07 | 1,600 | 34,400 | 200 | 10,300 | 1,400 | 24,100 |
| 2024-05-31 | 9,000 | 35,600 | 7,200 | 10,200 | 1,800 | 25,400 |
| 2024-05-24 | 9,000 | 33,500 | 7,300 | 10,800 | 1,700 | 22,700 |
| 2024-05-17 | 8,100 | 29,700 | 7,300 | 9,300 | 800 | 20,400 |
| 2024-05-10 | 9,300 | 26,600 | 7,300 | 11,300 | 2,000 | 15,300 |
| 2024-05-02 | 8,800 | 34,400 | 7,200 | 11,000 | 1,600 | 23,400 |
| 2024-04-26 | 8,700 | 34,700 | 7,200 | 9,400 | 1,500 | 25,300 |
| 2024-04-19 | 8,200 | 39,200 | 7,200 | 9,600 | 1,000 | 29,600 |
| 2024-04-12 | 8,200 | 35,300 | 7,200 | 9,500 | 1,000 | 25,800 |
| 2024-04-05 | 9,900 | 36,500 | 7,200 | 8,400 | 2,700 | 28,100 |
| 2024-03-29 | 10,100 | 33,400 | 7,200 | 8,200 | 2,900 | 25,200 |
| 2024-03-22 | 10,200 | 32,500 | 7,200 | 8,600 | 3,000 | 23,900 |
| 2024-03-15 | 7,800 | 30,100 | 7,200 | 7,800 | 600 | 22,300 |
| 2024-03-08 | 9,100 | 26,800 | 7,200 | 8,800 | 1,900 | 18,000 |
| 2024-03-01 | 9,200 | 26,300 | 7,200 | 8,300 | 2,000 | 18,000 |
| 2024-02-22 | 10,000 | 24,300 | 7,200 | 9,500 | 2,800 | 14,800 |
| 2024-02-16 | 10,200 | 31,300 | 7,200 | 9,300 | 3,000 | 22,000 |
| 2024-02-09 | 10,700 | 28,800 | 7,300 | 9,100 | 3,400 | 19,700 |
| 2024-02-02 | 10,400 | 24,800 | 7,200 | 9,500 | 3,200 | 15,300 |
| 2024-01-26 | 10,200 | 30,500 | 7,200 | 10,400 | 3,000 | 20,100 |
| 2024-01-19 | 8,900 | 27,200 | 7,200 | 11,000 | 1,700 | 16,200 |
| 2024-01-12 | 8,300 | 33,000 | 7,200 | 11,200 | 1,100 | 21,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250418 | 15:35 | アルプス技 | 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 |
| 20250326 | 16:10 | アルプス技 | 譲渡制限付株式報酬及び譲渡制限付株式付与としての自己株式処分に関するお知らせ |
| 20250325 | 15:30 | アルプス技 | 業務執行役員向け譲渡制限付株式付与制度導入に関するお知らせ |
| 20250217 | 10:00 | アルプス技 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20250214 | 16:35 | アルプス技 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20250121 | 16:30 | アルプス技 | 主要株主の異動に関するお知らせ |
| 20241205 | 15:30 | アルプス技 | 当社取締役会の実効性に関する評価結果の概要のお知らせ |
| 20241112 | 15:30 | アルプス技 | 2024年12月期 第3四半期決算短信[日本基準](連結) |
| 20241112 | 15:30 | アルプス技 | 代表取締役の異動（社長交代）に関するお知らせ |
| 20240808 | 15:30 | アルプス技 | 人事異動に関するお知らせ |
| 20240808 | 15:30 | アルプス技 | 2024年12月期 第2四半期(中間期)決算短信[日本基準] (連結) |
| 20240513 | 15:30 | アルプス技 | 連結子会社の再編（吸収合併）に関するお知らせ |
| 20240513 | 15:30 | アルプス技 | 2024年12月期 第1四半期決算短信［日本基準］（連結） |
| 20240412 | 15:30 | アルプス技 | 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 |
| 20240326 | 16:15 | アルプス技 | 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 |
| 20240229 | 17:00 | アルプス技 | （訂正）「2022年12月期決算短信[日本基準]（連結）」の一部訂正について |
| 20240213 | 15:30 | アルプス技 | 人事異動に関するお知らせ |
| 20240213 | 15:30 | アルプス技 | 中期経営計画に関するお知らせ |
| 20240213 | 15:30 | アルプス技 | 剰余金の配当に関するお知らせ |
| 20240213 | 15:30 | アルプス技 | 2023年12月期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4641 | 1 | 技術者派遣／請負・受託開発のアルプス技研 | 2025-04-20 00:24:25 |
| 4641 | 2 | 第44期有価証券報告書 | 2025-03-28 19:30:39 |
| 4641 | 2 | 臨時報告書（第44回定時株主総会議決権行使結果） | 2025-03-28 19:30:37 |
| 4641 | 2 | 第44期有価証券報告書 | 2025-03-27 20:31:52 |
| 4641 | 2 | 第44回定時株主総会決議ご通知 | 2025-03-26 22:30:10 |
| 4641 | 2 | 第44期年次報告書 | 2025-03-26 22:30:09 |
| 4641 | 2 | 第44回定時株主総会招集ご通知 | 2025-03-04 10:30:11 |
| 4641 | 2 | 第44回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2025-03-04 10:30:10 |
| 4641 | 2 | 2024年12月期決算説明資料 | 2025-02-27 03:29:54 |
| 4641 | 2 | 2024年12月期決算短信 | 2025-02-14 01:31:03 |