| 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 | 2,652 | 2,655 | 2,604 | 2,628 | 42,700 | -38 | 99% | 99% | 84% | ▼▼ | 99% | 102% | 95% | 96% | 104% |
| 20240726 | 2,626 | 2,645 | 2,603 | 2,605 | 26,300 | -23 | 99% | 99% | 62% | ▼▼▼ | 102% | 100% | 97% | 95% | 103% |
| 20240729 | 2,625 | 2,681 | 2,625 | 2,671 | 37,800 | 66 | 103% | 102% | 144% | ▲ | 100% | 91% | 98% | 98% | 105% |
| 20240730 | 2,671 | 2,693 | 2,643 | 2,668 | 150,600 | -3 | 100% | 100% | 398% | ▼ | 102% | 90% | 101% | 97% | 104% |
| 20240731 | 2,634 | 2,689 | 2,618 | 2,689 | 36,200 | 21 | 101% | 102% | 24% | ▲ | 99% | 90% | 100% | 98% | 104% |
| 20240801 | 2,650 | 2,659 | 2,604 | 2,617 | 39,200 | -72 | 97% | 99% | 108% | ▼ | 94% | 91% | 103% | 96% | 102% |
| 20240802 | 2,598 | 2,598 | 2,433 | 2,433 | 53,100 | -184 | 93% | 94% | 135% | ▼▼ | 97% | 102% | 117% | 89% | 100% |
| 20240805 | 2,285 | 2,351 | 2,134 | 2,214 | 49,200 | -219 | 91% | 97% | 93% | ▼▼▼ | 98% | 99% | 110% | 81% | 100% |
| 20240806 | 2,414 | 2,446 | 2,318 | 2,375 | 62,600 | 161 | 107% | 98% | 127% | ▲ | 101% | 103% | 114% | 87% | 107% |
| 20240807 | 2,335 | 2,426 | 2,312 | 2,359 | 27,900 | -16 | 99% | 101% | 45% | ▼ | 99% | 102% | 114% | 86% | 107% |
| 20240808 | 2,359 | 2,465 | 2,317 | 2,333 | 32,700 | -26 | 99% | 99% | 117% | ▼▼ | 98% | 103% | 113% | 85% | 105% |
| 20240809 | 2,383 | 2,428 | 2,284 | 2,339 | 49,400 | 6 | 100% | 98% | 151% | ▲ | 102% | 105% | 116% | 85% | 106% |
| 20240813 | 2,335 | 2,407 | 2,329 | 2,389 | 20,100 | 50 | 102% | 102% | 41% | ▲▲ | 101% | 101% | 114% | 87% | 108% |
| 20240814 | 2,389 | 2,403 | 2,342 | 2,403 | 16,300 | 14 | 101% | 101% | 81% | ▲▲▲ | 100% | 103% | 115% | 88% | 109% |
| 20240815 | 2,377 | 2,402 | 2,317 | 2,385 | 39,100 | -18 | 99% | 100% | 240% | ▼ | 100% | 102% | 112% | 87% | 108% |
| 20240816 | 2,435 | 2,443 | 2,386 | 2,443 | 15,500 | 58 | 102% | 100% | 40% | ▲ | 99% | 104% | 113% | 89% | 110% |
| 20240819 | 2,414 | 2,422 | 2,380 | 2,380 | 24,200 | -63 | 97% | 99% | 156% | ▼ | 100% | 106% | 113% | 87% | 107% |
| 20240820 | 2,410 | 2,428 | 2,391 | 2,418 | 14,700 | 38 | 102% | 100% | 61% | ▲ | 102% | 109% | 114% | 88% | 109% |
| 20240821 | 2,406 | 2,450 | 2,402 | 2,447 | 14,600 | 29 | 101% | 102% | 99% | ▲▲ | 101% | 107% | 112% | 91% | 111% |
| 20240822 | 2,470 | 2,491 | 2,452 | 2,491 | 16,200 | 44 | 102% | 101% | 111% | ▲▲▲ | 100% | 106% | 113% | 93% | 113% |
| 20240823 | 2,499 | 2,535 | 2,499 | 2,506 | 27,900 | 15 | 101% | 100% | 172% | ▲▲▲▲ | 101% | 105% | 111% | 93% | 113% |
| 20240826 | 2,528 | 2,551 | 2,516 | 2,546 | 25,000 | 40 | 102% | 101% | 90% | ▲▲▲▲▲ | 102% | 104% | 110% | 95% | 115% |
| 20240827 | 2,568 | 2,630 | 2,557 | 2,626 | 34,200 | 80 | 103% | 102% | 137% | ▲▲▲▲▲▲ | 102% | 101% | 109% | 98% | 119% |
| 20240828 | 2,606 | 2,654 | 2,596 | 2,653 | 26,400 | 27 | 101% | 102% | 77% | ▲▲▲▲▲▲▲ | 100% | 99% | 107% | 99% | 120% |
| 20240829 | 2,659 | 2,692 | 2,632 | 2,650 | 16,900 | -3 | 100% | 100% | 64% | ▼ | 100% | 101% | 107% | 100% | 120% |
| 20240830 | 2,663 | 2,685 | 2,641 | 2,664 | 28,200 | 14 | 101% | 100% | 167% | ▲ | 98% | 100% | 106% | 100% | 120% |
| 20240902 | 2,684 | 2,684 | 2,602 | 2,618 | 17,300 | -46 | 98% | 98% | 61% | ▼ | 101% | 103% | 109% | 98% | 118% |
| 20240903 | 2,618 | 2,653 | 2,618 | 2,643 | 16,200 | 25 | 101% | 101% | 94% | ▲ | 101% | 106% | 110% | 99% | 113% |
| 20240904 | 2,590 | 2,632 | 2,554 | 2,616 | 34,300 | -27 | 99% | 101% | 212% | ▼ | 103% | 105% | 109% | 98% | 112% |
| 20240905 | 2,608 | 2,683 | 2,607 | 2,682 | 33,200 | 66 | 103% | 103% | 97% | ▲ | 100% | 100% | 106% | 100% | 115% |
| 20240906 | 2,692 | 2,720 | 2,668 | 2,693 | 23,400 | 11 | 100% | 100% | 70% | ▲▲ | 101% | 101% | 107% | 100% | 115% |
| 20240909 | 2,662 | 2,707 | 2,641 | 2,699 | 26,200 | 6 | 100% | 101% | 112% | ▲▲▲ | 100% | 100% | 105% | 100% | 113% |
| 20240910 | 2,730 | 2,771 | 2,720 | 2,735 | 24,800 | 36 | 101% | 100% | 95% | ▲▲▲▲ | 98% | 102% | 106% | 100% | 115% |
| 20240911 | 2,707 | 2,707 | 2,639 | 2,645 | 44,100 | -90 | 97% | 98% | 178% | ▼ | 98% | 101% | 105% | 97% | 111% |
| 20240912 | 2,732 | 2,732 | 2,672 | 2,680 | 32,100 | 35 | 101% | 98% | 73% | ▲ | 100% | 105% | 107% | 98% | 113% |
| 20240913 | 2,667 | 2,696 | 2,644 | 2,676 | 33,700 | -4 | 100% | 100% | 105% | ▼ | 101% | 104% | 106% | 98% | 112% |
| 20240917 | 2,700 | 2,733 | 2,680 | 2,717 | 25,700 | 41 | 102% | 101% | 76% | ▲ | 100% | 103% | 104% | 99% | 112% |
| 20240918 | 2,739 | 2,759 | 2,720 | 2,750 | 31,100 | 33 | 101% | 100% | 121% | ▲▲ | 100% | 103% | 103% | 100% | 112% |
| 20240919 | 2,777 | 2,796 | 2,760 | 2,772 | 33,000 | 22 | 101% | 100% | 106% | ▲▲▲ | 100% | 101% | 102% | 100% | 111% |
| 20240920 | 2,810 | 2,862 | 2,751 | 2,812 | 51,200 | 40 | 101% | 100% | 155% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 112% |
| 20240924 | 2,826 | 2,828 | 2,800 | 2,814 | 30,300 | 2 | 100% | 100% | 59% | ▲▲▲▲▲ | 98% | 99% | 101% | 100% | 111% |
| 20240925 | 2,833 | 2,850 | 2,790 | 2,790 | 31,600 | -24 | 99% | 98% | 104% | ▼ | 102% | 100% | 102% | 99% | 107% |
| 20240926 | 2,805 | 2,850 | 2,789 | 2,850 | 32,200 | 60 | 102% | 102% | 102% | ▲ | 100% | 98% | 100% | 100% | 109% |
| 20240927 | 2,850 | 2,850 | 2,814 | 2,839 | 24,700 | -11 | 100% | 100% | 77% | ▼ | 101% | 102% | 103% | 100% | 109% |
| 20240930 | 2,753 | 2,812 | 2,750 | 2,777 | 19,100 | -62 | 98% | 101% | 77% | ▼▼ | 100% | 102% | 102% | 97% | 106% |
| 20241001 | 2,791 | 2,841 | 2,778 | 2,804 | 12,800 | 27 | 101% | 100% | 67% | ▲ | 99% | 103% | 103% | 98% | 107% |
| 20241002 | 2,771 | 2,796 | 2,741 | 2,754 | 22,100 | -50 | 98% | 99% | 173% | ▼ | 99% | 101% | 101% | 97% | 105% |
| 20241003 | 2,804 | 2,810 | 2,762 | 2,781 | 10,300 | 27 | 101% | 99% | 47% | ▲ | 101% | 102% | 102% | 98% | 106% |
| 20241004 | 2,780 | 2,813 | 2,757 | 2,798 | 27,200 | 17 | 101% | 101% | 264% | ▲▲ | 100% | 99% | 99% | 98% | 106% |
| 20241007 | 2,850 | 2,870 | 2,831 | 2,857 | 37,600 | 59 | 102% | 100% | 138% | ▲▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241008 | 2,811 | 2,831 | 2,809 | 2,814 | 14,200 | -43 | 98% | 100% | 38% | ▼ | 100% | 101% | 0% | 98% | 106% |
| 20241009 | 2,830 | 2,853 | 2,818 | 2,829 | 16,700 | 15 | 101% | 100% | 118% | ▲ | 99% | 100% | 0% | 99% | 107% |
| 20241010 | 2,846 | 2,846 | 2,798 | 2,821 | 10,400 | -8 | 100% | 99% | 62% | ▼ | 100% | 101% | 0% | 99% | 107% |
| 20241011 | 2,822 | 2,847 | 2,807 | 2,826 | 13,300 | 5 | 100% | 100% | 128% | ▲ | 100% | 100% | 0% | 99% | 106% |
| 20241015 | 2,846 | 2,852 | 2,833 | 2,849 | 15,000 | 23 | 101% | 100% | 113% | ▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241016 | 2,831 | 2,860 | 2,818 | 2,824 | 18,000 | -25 | 99% | 100% | 120% | ▼ | 99% | 98% | 0% | 99% | 104% |
| 20241017 | 2,866 | 2,870 | 2,809 | 2,836 | 18,100 | 12 | 100% | 99% | 101% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 2,849 | 2,849 | 2,820 | 2,837 | 8,000 | 1 | 100% | 100% | 44% | ▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241021 | 2,838 | 2,858 | 2,828 | 2,846 | 30,700 | 9 | 100% | 100% | 384% | ▲▲▲ | 99% | 0% | 0% | 100% | 103% |
| 20241022 | 2,846 | 2,862 | 2,797 | 2,823 | 27,500 | -23 | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 10:25:47 |
| 4641 | 2 | 第44期中間報告書 | 2024-09-19 13:29:24 |
| 4641 | 2 | 第44期中間報告書 | 2024-09-13 21:29:45 |
| 4641 | 2 | 「第44期中間報告書」の一部訂正について | 2024-09-13 21:29:43 |
| 4641 | 2 | 2024年12月期中間期決算説明会資料 | 2024-09-12 20:30:09 |
| 4641 | 2 | 2024年12月期中間期決算説明会資料 | 2024-09-02 23:30:18 |
| 4641 | 2 | 2024年12月期 第2四半期決算短信 | 2024-08-20 21:34:51 |
| 4641 | 2 | 第44期半期報告書 | 2024-08-20 21:34:47 |
| 4641 | 2 | 株主・投資家情報｜技術者派遣／請負・受託開発のアルプス技研 | 2024-06-19 04:25:32 |
| 4641 | 2 | 株式会社アルプス技研 | 2024-06-18 07:16:01 |