| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,360 | 3,420 | 3,345 | 3,400 | 3,900 | 45 | 101% | 101% | 31% | ▲ | 102% | 101% | 105% | 96% | 104% |
| 20250311 | 3,350 | 3,435 | 3,325 | 3,415 | 8,200 | 15 | 100% | 102% | 210% | ▲▲ | 100% | 99% | 102% | 97% | 104% |
| 20250312 | 3,435 | 3,485 | 3,370 | 3,450 | 12,500 | 35 | 101% | 100% | 152% | ▲▲▲ | 99% | 98% | 98% | 98% | 105% |
| 20250313 | 3,450 | 3,450 | 3,375 | 3,425 | 3,200 | -25 | 99% | 99% | 26% | ▼ | 99% | 100% | 95% | 97% | 105% |
| 20250314 | 3,420 | 3,430 | 3,375 | 3,375 | 7,400 | -50 | 99% | 99% | 231% | ▼▼ | 99% | 100% | 95% | 96% | 103% |
| 20250317 | 3,405 | 3,420 | 3,365 | 3,370 | 3,800 | -5 | 100% | 99% | 51% | ▼▼▼ | 101% | 101% | 96% | 96% | 103% |
| 20250318 | 3,370 | 3,415 | 3,370 | 3,395 | 5,600 | 25 | 101% | 101% | 147% | ▲ | 100% | 104% | 95% | 96% | 104% |
| 20250319 | 3,375 | 3,405 | 3,375 | 3,390 | 1,700 | -5 | 100% | 100% | 30% | ▼ | 100% | 103% | 97% | 96% | 104% |
| 20250321 | 3,400 | 3,415 | 3,400 | 3,415 | 1,100 | 25 | 101% | 100% | 65% | ▲ | 99% | 103% | 97% | 97% | 104% |
| 20250324 | 3,410 | 3,420 | 3,360 | 3,360 | 4,000 | -55 | 98% | 99% | 364% | ▼ | 101% | 100% | 99% | 95% | 103% |
| 20250325 | 3,360 | 3,430 | 3,360 | 3,400 | 4,600 | 40 | 101% | 101% | 115% | ▲ | 104% | 96% | 98% | 96% | 104% |
| 20250326 | 3,380 | 3,540 | 3,365 | 3,500 | 13,900 | 100 | 103% | 104% | 302% | ▲▲ | 101% | 94% | 96% | 99% | 107% |
| 20250327 | 3,465 | 3,515 | 3,445 | 3,515 | 8,600 | 15 | 100% | 101% | 62% | ▲▲▲ | 98% | 94% | 96% | 100% | 107% |
| 20250328 | 3,450 | 3,450 | 3,375 | 3,375 | 4,900 | -140 | 96% | 98% | 57% | ▼ | 98% | 95% | 103% | 96% | 103% |
| 20250331 | 3,320 | 3,350 | 3,210 | 3,250 | 12,800 | -125 | 96% | 98% | 261% | ▼▼ | 98% | 92% | 104% | 92% | 100% |
| 20250401 | 3,270 | 3,285 | 3,210 | 3,210 | 5,300 | -40 | 99% | 98% | 41% | ▼▼▼ | 101% | 94% | 106% | 91% | 100% |
| 20250402 | 3,210 | 3,275 | 3,210 | 3,245 | 4,000 | 35 | 101% | 101% | 75% | ▲ | 100% | 101% | 107% | 92% | 101% |
| 20250403 | 3,180 | 3,205 | 3,115 | 3,165 | 7,300 | -80 | 98% | 100% | 183% | ▼ | 95% | 102% | 109% | 90% | 100% |
| 20250404 | 3,135 | 3,135 | 2,932 | 2,983 | 12,300 | -182 | 94% | 95% | 168% | ▼▼ | 104% | 108% | 117% | 85% | 100% |
| 20250408 | 2,901 | 3,080 | 2,901 | 3,015 | 10,900 | 32 | 101% | 104% | 89% | ▲ | 97% | 106% | 118% | 86% | 101% |
| 20250409 | 2,950 | 2,950 | 2,852 | 2,852 | 9,500 | -163 | 95% | 97% | 87% | ▼ | 105% | 103% | 114% | 81% | 100% |
| 20250410 | 3,045 | 3,200 | 2,995 | 3,200 | 11,400 | 348 | 112% | 105% | 120% | ▲ | 99% | 99% | 112% | 91% | 112% |
| 20250411 | 3,180 | 3,180 | 2,940 | 3,140 | 15,400 | -60 | 98% | 99% | 135% | ▼ | 99% | 105% | 113% | 89% | 110% |
| 20250414 | 3,140 | 3,195 | 3,100 | 3,120 | 8,000 | -20 | 99% | 99% | 52% | ▼▼ | 99% | 104% | 112% | 89% | 109% |
| 20250415 | 3,170 | 3,195 | 3,130 | 3,130 | 5,400 | 10 | 100% | 99% | 68% | ▲ | 101% | 106% | 114% | 89% | 110% |
| 20250416 | 3,115 | 3,155 | 3,085 | 3,135 | 3,200 | 5 | 100% | 101% | 59% | ▲▲ | 100% | 105% | 113% | 89% | 110% |
| 20250417 | 3,135 | 3,140 | 3,120 | 3,140 | 1,600 | 5 | 100% | 100% | 50% | ▲▲▲ | 105% | 103% | 112% | 89% | 110% |
| 20250418 | 3,165 | 3,315 | 3,160 | 3,310 | 5,900 | 170 | 105% | 105% | 369% | ▲▲▲▲ | 99% | 98% | 108% | 94% | 116% |
| 20250421 | 3,295 | 3,305 | 3,240 | 3,260 | 6,200 | -50 | 98% | 99% | 105% | ▼ | 100% | 104% | 108% | 93% | 114% |
| 20250422 | 3,280 | 3,315 | 3,275 | 3,295 | 3,300 | 35 | 101% | 100% | 53% | ▲ | 98% | 101% | 106% | 94% | 116% |
| 20250423 | 3,355 | 3,355 | 3,275 | 3,275 | 3,800 | -20 | 99% | 98% | 115% | ▼ | 98% | 100% | 103% | 93% | 115% |
| 20250424 | 3,275 | 3,310 | 3,215 | 3,220 | 6,700 | -55 | 98% | 98% | 176% | ▼▼ | 100% | 99% | 103% | 92% | 113% |
| 20250425 | 3,220 | 3,345 | 3,175 | 3,225 | 11,900 | 5 | 100% | 100% | 178% | ▲ | 106% | 101% | 104% | 96% | 113% |
| 20250428 | 3,215 | 3,405 | 3,200 | 3,405 | 8,000 | 180 | 106% | 106% | 67% | ▲▲ | 98% | 99% | 100% | 100% | 119% |
| 20250430 | 3,340 | 3,340 | 3,250 | 3,260 | 7,500 | -145 | 96% | 98% | 94% | ▼ | 99% | 107% | 105% | 96% | 114% |
| 20250501 | 3,230 | 3,240 | 3,175 | 3,195 | 9,400 | -65 | 98% | 99% | 125% | ▼▼ | 99% | 111% | 106% | 94% | 112% |
| 20250502 | 3,190 | 3,230 | 3,150 | 3,165 | 6,200 | -30 | 99% | 99% | 66% | ▼▼▼ | 103% | 113% | 107% | 93% | 111% |
| 20250507 | 3,150 | 3,270 | 3,150 | 3,250 | 13,000 | 85 | 103% | 103% | 210% | ▲ | 102% | 104% | 105% | 95% | 114% |
| 20250508 | 3,235 | 3,325 | 3,220 | 3,295 | 9,200 | 45 | 101% | 102% | 71% | ▲▲ | 105% | 100% | 104% | 97% | 116% |
| 20250509 | 3,295 | 3,470 | 3,295 | 3,470 | 10,900 | 175 | 105% | 105% | 118% | ▲▲▲ | 102% | 95% | 99% | 100% | 122% |
| 20250512 | 3,495 | 3,580 | 3,145 | 3,555 | 74,300 | 85 | 102% | 102% | 682% | ▲▲▲▲ | 94% | 93% | 96% | 100% | 114% |
| 20250513 | 3,595 | 3,595 | 3,355 | 3,380 | 13,600 | -175 | 95% | 94% | 18% | ▼ | 97% | 98% | 101% | 95% | 108% |
| 20250514 | 3,400 | 3,400 | 3,260 | 3,310 | 12,000 | -70 | 98% | 97% | 88% | ▼▼ | 99% | 99% | 104% | 93% | 106% |
| 20250515 | 3,310 | 3,335 | 3,275 | 3,275 | 7,000 | -35 | 99% | 99% | 58% | ▼▼▼ | 102% | 100% | 106% | 92% | 105% |
| 20250516 | 3,265 | 3,440 | 3,240 | 3,325 | 10,900 | 50 | 102% | 102% | 156% | ▲ | 101% | 100% | 105% | 94% | 106% |
| 20250519 | 3,285 | 3,350 | 3,280 | 3,330 | 5,700 | 5 | 100% | 101% | 52% | ▲▲ | 97% | 98% | 102% | 94% | 106% |
| 20250520 | 3,370 | 3,370 | 3,250 | 3,275 | 7,900 | -55 | 98% | 97% | 139% | ▼ | 99% | 101% | 105% | 92% | 103% |
| 20250521 | 3,275 | 3,275 | 3,220 | 3,255 | 6,900 | -20 | 99% | 99% | 87% | ▼▼ | 100% | 103% | 107% | 92% | 103% |
| 20250522 | 3,215 | 3,250 | 3,205 | 3,210 | 5,400 | -45 | 99% | 100% | 78% | ▼▼▼ | 102% | 103% | 107% | 90% | 101% |
| 20250523 | 3,235 | 3,330 | 3,230 | 3,295 | 10,900 | 85 | 103% | 102% | 202% | ▲ | 101% | 103% | 0% | 93% | 104% |
| 20250526 | 3,295 | 3,340 | 3,290 | 3,315 | 3,900 | 20 | 101% | 101% | 36% | ▲▲ | 100% | 103% | 0% | 93% | 105% |
| 20250527 | 3,300 | 3,340 | 3,300 | 3,310 | 2,100 | -5 | 100% | 100% | 54% | ▼ | 99% | 101% | 0% | 93% | 105% |
| 20250528 | 3,345 | 3,390 | 3,280 | 3,305 | 7,900 | -5 | 100% | 99% | 376% | ▼▼ | 101% | 103% | 0% | 93% | 104% |
| 20250529 | 3,305 | 3,345 | 3,280 | 3,340 | 5,700 | 35 | 101% | 101% | 72% | ▲ | 102% | 103% | 0% | 94% | 106% |
| 20250530 | 3,320 | 3,420 | 3,315 | 3,385 | 7,000 | 45 | 101% | 102% | 123% | ▲▲ | 100% | 103% | 0% | 95% | 107% |
| 20250602 | 3,355 | 3,415 | 3,355 | 3,370 | 5,600 | -15 | 100% | 100% | 80% | ▼ | 100% | 102% | 0% | 95% | 106% |
| 20250603 | 3,370 | 3,415 | 3,365 | 3,380 | 7,900 | 10 | 100% | 100% | 141% | ▲ | 101% | 0% | 0% | 95% | 105% |
| 20250604 | 3,380 | 3,425 | 3,380 | 3,400 | 7,200 | 20 | 101% | 101% | 91% | ▲▲ | 101% | 0% | 0% | 96% | 106% |
| 20250605 | 3,385 | 3,440 | 3,385 | 3,430 | 5,600 | 30 | 101% | 101% | 78% | ▲▲▲ | 101% | 0% | 0% | 96% | 107% |
| 20250606 | 3,430 | 3,480 | 3,430 | 3,450 | 3,700 | 20 | 101% | 101% | 66% | ▲▲▲▲ | % | % | % | 97% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 200 | 7,400 | 0 | 3,200 | 200 | 4,200 |
| 2025-05-23 | 200 | 7,600 | 0 | 3,600 | 200 | 4,000 |
| 2025-05-16 | 600 | 6,000 | 0 | 2,900 | 600 | 3,100 |
| 2025-05-09 | 1,300 | 5,100 | 0 | 2,300 | 1,300 | 2,800 |
| 2025-05-02 | 900 | 7,100 | 0 | 2,700 | 900 | 4,400 |
| 2025-04-25 | 1,000 | 6,300 | 0 | 2,100 | 1,000 | 4,200 |
| 2025-04-18 | 900 | 7,200 | 0 | 2,100 | 900 | 5,100 |
| 2025-04-11 | 900 | 6,900 | 0 | 1,900 | 900 | 5,000 |
| 2025-04-04 | 200 | 8,100 | 0 | 1,900 | 200 | 6,200 |
| 2025-03-28 | 300 | 4,400 | 0 | 2,000 | 300 | 2,400 |
| 2025-03-21 | 300 | 4,000 | 0 | 2,000 | 300 | 2,000 |
| 2025-03-14 | 700 | 4,600 | 0 | 2,400 | 700 | 2,200 |
| 2025-03-07 | 300 | 6,900 | 0 | 2,800 | 300 | 4,100 |
| 2025-02-28 | 400 | 5,300 | 0 | 2,900 | 400 | 2,400 |
| 2025-02-21 | 800 | 5,200 | 0 | 3,000 | 800 | 2,200 |
| 2025-02-14 | 1,600 | 6,300 | 0 | 3,300 | 1,600 | 3,000 |
| 2025-02-07 | 900 | 5,000 | 0 | 3,400 | 900 | 1,600 |
| 2025-01-31 | 2,700 | 4,100 | 0 | 3,000 | 2,700 | 1,100 |
| 2025-01-24 | 900 | 5,700 | 0 | 3,200 | 900 | 2,500 |
| 2025-01-17 | 1,000 | 6,500 | 0 | 3,100 | 1,000 | 3,400 |
| 2025-01-10 | 3,000 | 7,400 | 0 | 3,100 | 3,000 | 4,300 |
| 2024-12-27 | 7,000 | 5,800 | 0 | 3,100 | 7,000 | 2,700 |
| 2024-12-20 | 5,500 | 6,800 | 0 | 2,900 | 5,500 | 3,900 |
| 2024-12-13 | 1,900 | 9,600 | 0 | 3,000 | 1,900 | 6,600 |
| 2024-12-06 | 900 | 10,900 | 0 | 3,100 | 900 | 7,800 |
| 2024-11-29 | 1,700 | 7,600 | 0 | 3,000 | 1,700 | 4,600 |
| 2024-11-22 | 1,900 | 6,200 | 0 | 3,200 | 1,900 | 3,000 |
| 2024-11-15 | 6,000 | 5,600 | 0 | 3,400 | 6,000 | 2,200 |
| 2024-11-08 | 1,300 | 8,300 | 0 | 3,500 | 1,300 | 4,800 |
| 2024-11-01 | 1,200 | 9,200 | 0 | 3,700 | 1,200 | 5,500 |
| 2024-10-25 | 800 | 8,500 | 0 | 3,400 | 800 | 5,100 |
| 2024-10-18 | 2,300 | 11,200 | 0 | 6,000 | 2,300 | 5,200 |
| 2024-10-11 | 2,200 | 10,200 | 0 | 6,800 | 2,200 | 3,400 |
| 2024-10-04 | 300 | 11,100 | 0 | 6,400 | 300 | 4,700 |
| 2024-09-27 | 500 | 10,400 | 0 | 6,900 | 500 | 3,500 |
| 2024-09-20 | 1,400 | 11,400 | 1,100 | 7,100 | 300 | 4,300 |
| 2024-09-13 | 900 | 13,700 | 700 | 6,500 | 200 | 7,200 |
| 2024-09-06 | 300 | 14,100 | 200 | 6,500 | 100 | 7,600 |
| 2024-08-30 | 600 | 12,200 | 200 | 6,100 | 400 | 6,100 |
| 2024-08-23 | 1,000 | 12,800 | 0 | 7,400 | 1,000 | 5,400 |
| 2024-08-16 | 400 | 10,400 | 0 | 5,800 | 400 | 4,600 |
| 2024-08-09 | 100 | 10,000 | 0 | 5,700 | 100 | 4,300 |
| 2024-08-02 | 0 | 15,500 | 0 | 7,400 | 0 | 8,100 |
| 2024-07-26 | 200 | 11,200 | 0 | 7,200 | 200 | 4,000 |
| 2024-07-19 | 0 | 10,700 | 0 | 6,900 | 0 | 3,800 |
| 2024-07-12 | 500 | 9,900 | 0 | 5,900 | 500 | 4,000 |
| 2024-07-05 | 0 | 9,600 | 0 | 5,800 | 0 | 3,800 |
| 2024-06-28 | 1,500 | 9,900 | 0 | 6,100 | 1,500 | 3,800 |
| 2024-06-21 | 1,200 | 10,600 | 0 | 5,700 | 1,200 | 4,900 |
| 2024-06-14 | 1,600 | 13,300 | 0 | 6,100 | 1,600 | 7,200 |
| 2024-06-07 | 1,100 | 13,000 | 0 | 4,900 | 1,100 | 8,100 |
| 2024-05-31 | 200 | 14,800 | 0 | 4,200 | 200 | 10,600 |
| 2024-05-24 | 100 | 15,000 | 0 | 3,700 | 100 | 11,300 |
| 2024-05-17 | 0 | 10,800 | 0 | 3,200 | 0 | 7,600 |
| 2024-05-10 | 300 | 10,200 | 0 | 3,200 | 300 | 7,000 |
| 2024-05-02 | 100 | 10,800 | 0 | 3,200 | 100 | 7,600 |
| 2024-04-26 | 200 | 10,800 | 0 | 3,300 | 200 | 7,500 |
| 2024-04-19 | 100 | 10,300 | 0 | 3,200 | 100 | 7,100 |
| 2024-04-12 | 100 | 10,600 | 0 | 3,600 | 100 | 7,000 |
| 2024-04-05 | 100 | 10,600 | 0 | 3,500 | 100 | 7,100 |
| 2024-03-29 | 0 | 10,000 | 0 | 3,500 | 0 | 6,500 |
| 2024-03-22 | 700 | 12,500 | 0 | 3,400 | 700 | 9,100 |
| 2024-03-15 | 1,300 | 14,200 | 0 | 5,100 | 1,300 | 9,100 |
| 2024-03-08 | 1,100 | 14,400 | 0 | 5,700 | 1,100 | 8,700 |
| 2024-03-01 | 1,100 | 12,100 | 0 | 3,100 | 1,100 | 9,000 |
| 2024-02-22 | 1,100 | 8,400 | 0 | 2,800 | 1,100 | 5,600 |
| 2024-02-16 | 1,600 | 10,400 | 0 | 2,800 | 1,600 | 7,600 |
| 2024-02-09 | 2,800 | 14,100 | 0 | 3,200 | 2,800 | 10,900 |
| 2024-02-02 | 1,000 | 12,700 | 0 | 3,400 | 1,000 | 9,300 |
| 2024-01-26 | 900 | 15,000 | 0 | 5,400 | 900 | 9,600 |
| 2024-01-19 | 900 | 15,600 | 0 | 4,400 | 900 | 11,200 |
| 2024-01-12 | 300 | 15,200 | 0 | 4,100 | 300 | 11,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 16:00 | アルファシステムズ | 2025年3月期 決算短信〔日本基準〕（非連結） |
| 20250512 | 16:00 | アルファシステムズ | 代表取締役、役員及び執行役員の異動に関するお知らせ |
| 20250319 | 16:00 | アルファシステムズ | 役員及び執行役員の異動に関するお知らせ |
| 20250210 | 16:00 | アルファシステムズ | 2025年3月期（第53期）配当予想の修正（東証上場25周年記念配当）に関するお知らせ |
| 20250210 | 16:00 | アルファシステムズ | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20241108 | 16:00 | アルファシステムズ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240919 | 16:00 | アルファシステムズ | 執行役員の異動に関するお知らせ |
| 20240805 | 16:00 | アルファシステムズ | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240523 | 16:00 | アルファシステムズ | 執行役員の異動に関するお知らせ |
| 20240513 | 16:00 | アルファシステムズ | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240314 | 16:00 | アルファシステムズ | 機構改革及び執行役員の異動に関するお知らせ |
| 20240208 | 16:00 | アルファシステムズ | 剰余金の配当等の決定に関する方針の変更及び期末配当予想の修正（増配）に関するお知らせ |
| 20240208 | 16:00 | アルファシステムズ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V4EP | 350 | 2025-01-28 17:01 | 株式会社アルファシステムズ | シンプレクス・アセット・マネジメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4719 | 1 | 株式会社アルファシステムズ | 2025-06-07 06:25:05 |
| 4719 | 2 | 株主優待 | 株式会社アルファシステムズ | 2024-06-14 23:17:10 |
| 4719 | 2 | IRイベント | 株式会社アルファシステムズ | 2024-06-14 23:17:09 |
| 4719 | 2 | IRポリシー | 株式会社アルファシステムズ | 2024-06-14 23:17:08 |
| 4719 | 2 | 電子公告 | 株式会社アルファシステムズ | 2024-06-14 23:17:07 |
| 4719 | 2 | 株式情報 | 株式会社アルファシステムズ | 2024-06-14 23:17:05 |
| 4719 | 2 | IRデータ | 株式会社アルファシステムズ | 2024-06-14 23:17:04 |
| 4719 | 2 | ハイライト | 株式会社アルファシステムズ | 2024-06-14 23:17:03 |
| 4719 | 2 | IR情報 | 株式会社アルファシステムズ | 2024-06-14 11:53:46 |
| 4719 | 3 | 「Java on Azure Day 2025：AI活用で革新するJavaアプリケーション開発」にアルファシステムズのエンジニアが登壇します | 株式会社アルファシステムズ | 2025-05-30 22:30:33 |