| 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 | 1,464 | 1,480 | 1,450 | 1,460 | 600 | -3 | 100% | 100% | 86% | ▼ | 100% | 102% | 106% | 93% | 102% |
| 20250121 | 1,451 | 1,451 | 1,448 | 1,448 | 400 | -12 | 99% | 100% | 67% | ▼▼ | 101% | 104% | 105% | 92% | 101% |
| 20250122 | 1,455 | 1,472 | 1,455 | 1,472 | 600 | 24 | 102% | 101% | 150% | ▲ | 99% | 103% | 104% | 94% | 103% |
| 20250123 | 1,466 | 1,466 | 1,446 | 1,446 | 600 | -26 | 98% | 99% | 100% | ▼ | 100% | 106% | 106% | 92% | 101% |
| 20250124 | 1,449 | 1,456 | 1,449 | 1,456 | 400 | 10 | 101% | 100% | 67% | ▲ | 98% | 101% | 101% | 93% | 102% |
| 20250127 | 1,516 | 1,540 | 1,481 | 1,481 | 1,400 | 25 | 102% | 98% | 350% | ▲▲ | 102% | 102% | 103% | 94% | 103% |
| 20250128 | 1,472 | 1,519 | 1,472 | 1,507 | 500 | 26 | 102% | 102% | 36% | ▲▲▲ | 100% | 100% | 101% | 96% | 105% |
| 20250129 | 1,501 | 1,501 | 1,500 | 1,500 | 200 | -7 | 100% | 100% | 40% | ▼ | 100% | 97% | 99% | 96% | 105% |
| 20250130 | 1,533 | 1,533 | 1,533 | 1,533 | 100 | 33 | 102% | 100% | 50% | ▲ | 99% | 101% | 101% | 98% | 107% |
| 20250131 | 1,493 | 1,493 | 1,480 | 1,480 | 1,400 | -53 | 97% | 99% | 1400% | ▼ | 101% | 102% | 101% | 94% | 103% |
| 20250203 | 1,488 | 1,500 | 1,480 | 1,500 | 700 | 20 | 101% | 101% | 50% | ▲ | 99% | 102% | 100% | 96% | 105% |
| 20250204 | 1,500 | 1,500 | 1,485 | 1,485 | 700 | -15 | 99% | 99% | 100% | ▼ | 100% | 103% | 101% | 95% | 104% |
| 20250205 | 1,487 | 1,487 | 1,486 | 1,487 | 500 | 2 | 100% | 100% | 71% | ▲ | 102% | 102% | 102% | 95% | 104% |
| 20250206 | 1,477 | 1,511 | 1,477 | 1,511 | 500 | 24 | 102% | 102% | 100% | ▲▲ | 99% | 101% | 101% | 97% | 106% |
| 20250207 | 1,497 | 1,497 | 1,486 | 1,487 | 700 | -24 | 98% | 99% | 140% | ▼ | 103% | 102% | 101% | 95% | 104% |
| 20250210 | 1,487 | 1,531 | 1,471 | 1,531 | 1,900 | 44 | 103% | 103% | 271% | ▲ | 98% | 97% | 98% | 100% | 107% |
| 20250212 | 1,531 | 1,531 | 1,502 | 1,502 | 300 | -29 | 98% | 98% | 16% | ▼ | 100% | 100% | 101% | 98% | 104% |
| 20250213 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | -17 | 99% | 100% | 33% | ▼▼ | 100% | 98% | 98% | 97% | 103% |
| 20250214 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 30 | 102% | 100% | 100% | ▲ | 99% | 99% | 98% | 99% | 105% |
| 20250217 | 1,502 | 1,502 | 1,484 | 1,484 | 400 | -31 | 98% | 99% | 400% | ▼ | 100% | 100% | 100% | 97% | 103% |
| 20250218 | 1,490 | 1,490 | 1,489 | 1,489 | 200 | 5 | 100% | 100% | 50% | ▲ | 100% | 101% | 100% | 97% | 103% |
| 20250219 | 1,487 | 1,487 | 1,487 | 1,487 | 200 | -2 | 100% | 100% | 100% | ▼ | 100% | 101% | 100% | 97% | 103% |
| 20250220 | 1,490 | 1,490 | 1,486 | 1,486 | 400 | -1 | 100% | 100% | 200% | ▼▼ | 100% | 101% | 99% | 97% | 103% |
| 20250225 | 1,495 | 1,495 | 1,490 | 1,490 | 200 | 4 | 100% | 100% | 50% | ▲ | 100% | 101% | 100% | 97% | 102% |
| 20250226 | 1,486 | 1,486 | 1,480 | 1,481 | 1,500 | -9 | 99% | 100% | 750% | ▼ | 101% | 99% | 100% | 97% | 100% |
| 20250227 | 1,480 | 1,500 | 1,480 | 1,500 | 600 | 19 | 101% | 101% | 40% | ▲ | 100% | 98% | 103% | 98% | 101% |
| 20250228 | 1,500 | 1,510 | 1,500 | 1,505 | 800 | 5 | 100% | 100% | 133% | ▲▲ | 99% | 98% | 103% | 98% | 102% |
| 20250303 | 1,507 | 1,508 | 1,495 | 1,495 | 400 | -10 | 99% | 99% | 50% | ▼ | 98% | 99% | 104% | 98% | 101% |
| 20250304 | 1,495 | 1,495 | 1,471 | 1,471 | 500 | -24 | 98% | 98% | 125% | ▼▼ | 100% | 100% | 105% | 96% | 100% |
| 20250305 | 1,471 | 1,471 | 1,470 | 1,470 | 500 | -1 | 100% | 100% | 100% | ▼▼▼ | 100% | 100% | 105% | 96% | 100% |
| 20250307 | 1,472 | 1,473 | 1,470 | 1,473 | 2,400 | 3 | 100% | 100% | 480% | ▲ | 101% | 100% | 105% | 96% | 100% |
| 20250310 | 1,469 | 1,485 | 1,469 | 1,477 | 600 | 4 | 100% | 101% | 25% | ▲▲ | 100% | 101% | 105% | 96% | 100% |
| 20250311 | 1,468 | 1,477 | 1,452 | 1,470 | 2,300 | -7 | 100% | 100% | 383% | ▼ | 100% | 101% | 105% | 96% | 100% |
| 20250312 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 0 | 100% | 100% | 4% | -- | 100% | 101% | 105% | 96% | 100% |
| 20250313 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 107% | 96% | 100% |
| 20250314 | 1,452 | 1,456 | 1,450 | 1,455 | 1,100 | -15 | 99% | 100% | 1100% | ▼ | 102% | 100% | 103% | 96% | 100% |
| 20250317 | 1,455 | 1,490 | 1,450 | 1,479 | 2,400 | 24 | 102% | 102% | 218% | ▲ | 102% | 101% | 103% | 98% | 102% |
| 20250318 | 1,454 | 1,479 | 1,454 | 1,479 | 1,100 | 0 | 100% | 102% | 46% | -- | 100% | 99% | 98% | 98% | 102% |
| 20250319 | 1,480 | 1,485 | 1,480 | 1,485 | 300 | 6 | 100% | 100% | 27% | ▲ | 96% | 99% | 97% | 99% | 102% |
| 20250321 | 1,485 | 1,485 | 1,422 | 1,422 | 4,500 | -63 | 96% | 96% | 1500% | ▼ | 101% | 103% | 100% | 94% | 100% |
| 20250324 | 1,430 | 1,450 | 1,410 | 1,450 | 3,200 | 28 | 102% | 101% | 71% | ▲ | 101% | 107% | 99% | 96% | 102% |
| 20250325 | 1,450 | 1,539 | 1,420 | 1,466 | 3,700 | 16 | 101% | 101% | 116% | ▲▲ | 98% | 103% | 96% | 97% | 103% |
| 20250326 | 1,496 | 1,496 | 1,461 | 1,462 | 1,300 | -4 | 100% | 98% | 35% | ▼ | 101% | 103% | 97% | 97% | 103% |
| 20250327 | 1,462 | 1,472 | 1,462 | 1,472 | 400 | 10 | 101% | 101% | 31% | ▲ | 100% | 103% | 97% | 98% | 104% |
| 20250328 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | -11 | 99% | 100% | 25% | ▼ | 107% | 100% | 98% | 97% | 103% |
| 20250331 | 1,451 | 1,550 | 1,450 | 1,548 | 5,400 | 87 | 106% | 107% | 5400% | ▲ | 100% | 96% | 93% | 100% | 109% |
| 20250401 | 1,500 | 1,520 | 1,500 | 1,500 | 500 | -48 | 97% | 100% | 9% | ▼ | 100% | 94% | 93% | 97% | 105% |
| 20250402 | 1,500 | 1,500 | 1,499 | 1,500 | 500 | 0 | 100% | 100% | 100% | -- | 99% | 98% | 96% | 97% | 105% |
| 20250403 | 1,460 | 1,460 | 1,438 | 1,445 | 800 | -55 | 96% | 99% | 160% | ▼ | 100% | 99% | 0% | 93% | 102% |
| 20250404 | 1,445 | 1,445 | 1,415 | 1,445 | 600 | 0 | 100% | 100% | 75% | -- | 104% | 110% | 0% | 93% | 102% |
| 20250408 | 1,223 | 1,271 | 1,223 | 1,271 | 1,600 | -174 | 88% | 104% | 267% | ▼ | 109% | 110% | 0% | 82% | 100% |
| 20250409 | 1,290 | 1,430 | 1,290 | 1,410 | 6,200 | 139 | 111% | 109% | 388% | ▲ | 101% | 100% | 0% | 91% | 111% |
| 20250410 | 1,412 | 1,430 | 1,390 | 1,430 | 3,000 | 20 | 101% | 101% | 48% | ▲▲ | 94% | 95% | 0% | 92% | 113% |
| 20250411 | 1,430 | 1,449 | 1,343 | 1,343 | 1,700 | -87 | 94% | 94% | 57% | ▼ | 97% | 100% | 0% | 87% | 106% |
| 20250414 | 1,400 | 1,400 | 1,345 | 1,351 | 3,700 | 8 | 101% | 97% | 218% | ▲ | 105% | 103% | 0% | 87% | 106% |
| 20250415 | 1,354 | 1,415 | 1,354 | 1,415 | 400 | 64 | 105% | 105% | 11% | ▲▲ | 98% | 0% | 0% | 91% | 111% |
| 20250416 | 1,385 | 1,385 | 1,341 | 1,360 | 1,300 | -55 | 96% | 98% | 325% | ▼ | 100% | 0% | 0% | 88% | 107% |
| 20250417 | 1,361 | 1,361 | 1,361 | 1,361 | 100 | 1 | 100% | 100% | 8% | ▲ | 101% | 0% | 0% | 88% | 107% |
| 20250418 | 1,381 | 1,544 | 1,381 | 1,400 | 14,700 | 39 | 103% | 101% | 14700% | ▲▲ | % | % | % | 90% | 110% |
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 | 300 | 38,900 | 300 | 24,400 | 0 | 14,500 |
| 2025-04-04 | 0 | 40,700 | 0 | 26,200 | 0 | 14,500 |
| 2025-03-28 | 0 | 45,000 | 0 | 28,900 | 0 | 16,100 |
| 2025-03-21 | 0 | 46,000 | 0 | 29,000 | 0 | 17,000 |
| 2025-03-14 | 0 | 46,900 | 0 | 31,500 | 0 | 15,400 |
| 2025-03-07 | 0 | 45,500 | 0 | 31,300 | 0 | 14,200 |
| 2025-02-28 | 0 | 45,000 | 0 | 31,200 | 0 | 13,800 |
| 2025-02-21 | 0 | 46,000 | 0 | 31,800 | 0 | 14,200 |
| 2025-02-14 | 0 | 46,300 | 0 | 32,100 | 0 | 14,200 |
| 2025-02-07 | 0 | 46,300 | 0 | 32,000 | 0 | 14,300 |
| 2025-01-31 | 0 | 46,200 | 0 | 32,200 | 0 | 14,000 |
| 2025-01-24 | 0 | 46,300 | 0 | 32,100 | 0 | 14,200 |
| 2025-01-17 | 0 | 46,300 | 0 | 32,100 | 0 | 14,200 |
| 2025-01-10 | 400 | 46,900 | 400 | 34,000 | 0 | 12,900 |
| 2024-12-27 | 0 | 50,000 | 0 | 31,500 | 0 | 18,500 |
| 2024-12-20 | 0 | 50,900 | 0 | 31,500 | 0 | 19,400 |
| 2024-12-13 | 0 | 50,700 | 0 | 31,600 | 0 | 19,100 |
| 2024-12-06 | 0 | 50,600 | 0 | 31,200 | 0 | 19,400 |
| 2024-11-29 | 0 | 49,300 | 0 | 31,100 | 0 | 18,200 |
| 2024-11-22 | 0 | 49,800 | 0 | 31,100 | 0 | 18,700 |
| 2024-11-15 | 0 | 50,400 | 0 | 32,000 | 0 | 18,400 |
| 2024-11-08 | 0 | 53,300 | 0 | 32,000 | 0 | 21,300 |
| 2024-11-01 | 0 | 53,400 | 0 | 31,700 | 0 | 21,700 |
| 2024-10-25 | 0 | 53,200 | 0 | 31,500 | 0 | 21,700 |
| 2024-10-18 | 0 | 49,500 | 0 | 29,800 | 0 | 19,700 |
| 2024-10-11 | 300 | 49,000 | 300 | 29,600 | 0 | 19,400 |
| 2024-10-04 | 0 | 46,600 | 0 | 28,200 | 0 | 18,400 |
| 2024-09-27 | 0 | 46,700 | 0 | 28,200 | 0 | 18,500 |
| 2024-09-20 | 0 | 46,600 | 0 | 28,200 | 0 | 18,400 |
| 2024-09-13 | 0 | 46,600 | 0 | 28,100 | 0 | 18,500 |
| 2024-09-06 | 0 | 47,100 | 0 | 28,500 | 0 | 18,600 |
| 2024-08-30 | 0 | 48,500 | 0 | 27,700 | 0 | 20,800 |
| 2024-08-23 | 0 | 48,700 | 0 | 28,000 | 0 | 20,700 |
| 2024-08-16 | 0 | 50,800 | 0 | 28,100 | 0 | 22,700 |
| 2024-08-09 | 0 | 54,900 | 0 | 28,500 | 0 | 26,400 |
| 2024-08-02 | 0 | 68,800 | 0 | 30,500 | 0 | 38,300 |
| 2024-07-26 | 0 | 70,500 | 0 | 29,200 | 0 | 41,300 |
| 2024-07-19 | 0 | 73,300 | 0 | 28,800 | 0 | 44,500 |
| 2024-07-12 | 1,000 | 75,700 | 1,000 | 26,700 | 0 | 49,000 |
| 2024-07-05 | 0 | 61,900 | 0 | 24,000 | 0 | 37,900 |
| 2024-06-28 | 0 | 62,700 | 0 | 23,500 | 0 | 39,200 |
| 2024-06-21 | 0 | 64,400 | 0 | 23,000 | 0 | 41,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 4,900 | 0.53% | ▼ | -500 | 1,666 | 1,706 | 1,665 | 1,688 | 2,800 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 5,400 | 0.58% | ▼ | -1,000 | 1,690 | 1,730 | 1,684 | 1,684 | 1,600 |
| 2024-08-16 | UBS AG | 4,400 | 0.48% | ▼ | -700 | 1,670 | 1,730 | 1,670 | 1,690 | 4,500 |
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 6,400 | 0.69% | ▼ | -900 | 1,472 | 1,524 | 1,470 | 1,506 | 1,900 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 7,300 | 0.79% | ▼ | -1,500 | 1,316 | 1,493 | 1,316 | 1,420 | 9,600 |
| 2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 5,000 | 0.54% | ▼ | -100 | 1,847 | 1,853 | 1,777 | 1,785 | 14,400 |
| 2024-07-12 | モルガン・スタンレーMUFG証券株式会社 | 5,100 | 0.55% | ▼ | 1,812 | 1,890 | 1,811 | 1,862 | 24,000 | |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 6,900 | 0.75% | ▲ | 500 | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 8,800 | 0.96% | ▲ | 900 | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 |
| 2024-07-10 | UBS AG | 5,100 | 0.55% | ▲ | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 | |
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 6,400 | 0.69% | ▼ | -600 | 1,660 | 1,677 | 1,641 | 1,655 | 3,500 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 7,000 | 0.76% | ▼ | -900 | 1,738 | 1,845 | 1,738 | 1,784 | 17,200 |
| 2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 7,900 | 0.86% | ▼ | -1,000 | 1,690 | 1,779 | 1,688 | 1,718 | 10,500 |
| 2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 8,900 | 0.97% | ▼ | -1,000 | 1,700 | 1,745 | 1,680 | 1,710 | 6,500 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 9,900 | 1.08% | ▼ | -1,800 | 1,671 | 1,699 | 1,653 | 1,688 | 6,200 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 11,700 | 1.27% | ▼ | -400 | 1,674 | 1,696 | 1,628 | 1,630 | 8,200 |
| 2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 12,100 | 1.32% | ▲ | 1,000 | 1,645 | 1,679 | 1,601 | 1,601 | 10,800 |
| 2024-06-04 | モルガン・スタンレーMUFG証券株式会社 | 11,100 | 1.21% | ▲ | 700 | 1,890 | 2,029 | 1,820 | 1,820 | 76,600 |
| 2024-06-03 | GOLDMAN SACHS INTERNATIONAL | 7,900 | 0.86% | ▲ | 1,700 | 2,060 | 2,165 | 1,840 | 1,850 | 183,600 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 10,400 | 1.13% | ▼ | -900 | 2,060 | 2,165 | 1,840 | 1,850 | 183,600 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 11,300 | 1.23% | ▲ | 2,359 | 2,709 | 1,991 | 2,006 | 650,900 | |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 6,200 | 0.67% | ▲ | 2,359 | 2,709 | 1,991 | 2,006 | 650,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | アルファ | 2025年８月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250110 | 15:30 | アルファ | 2025年８月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241115 | 15:30 | アルファ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20241023 | 16:10 | アルファ | 定款の一部変更に関するお知らせ |
| 20241011 | 15:00 | アルファ | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241007 | 15:00 | アルファ | 通期業績予想の修正に関するお知らせ |
| 20240712 | 15:00 | アルファ | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240709 | 11:00 | アルファ | （訂正・数値データ訂正）通期業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240705 | 15:00 | アルファ | 通期業績予想の修正並びに配当予想の修正（増配）に関するお知らせ |
| 20240412 | 15:00 | アルファ | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240408 | 15:00 | アルファ | 2024年８月期第２四半期業績予想の修正に関するお知らせ |
| 20240111 | 15:00 | アルファ | 2024年８月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 4760 | 1 | 株式会社アルファ | 総合販売促進企業 | 2025-04-19 19:22:31 |
| 4760 | 2 | 株式手続きのご案内 | 株式会社アルファ | 2024-06-26 17:34:46 |
| 4760 | 2 | その他IR資料 | 株式会社アルファ | 2024-06-26 17:34:44 |
| 4760 | 2 | 電子公告 | 株式会社アルファ | 2024-06-26 17:34:42 |
| 4760 | 2 | 有価証券報告書 | 株式会社アルファ | 2024-06-26 17:34:41 |
| 4760 | 2 | 決算短信 | 株式会社アルファ | 2024-06-26 17:34:39 |
| 4760 | 2 | IRニュース | 株式会社アルファ | 2024-06-26 17:34:38 |
| 4760 | 2 | IR情報トップ | 株式会社アルファ | 2024-06-26 17:34:36 |
| 4760 | 3 | 「販促施策」や「店舗演出」も店舗選びや来店の動機づけになっていることがわかる調査報告 | 株式会社アルファ | 2025-03-28 14:31:21 |
| 4760 | 3 | POP GALLERY 初夏・盛夏を合併した「夏カタログ」を発行しました。 | 株式会社アルファ | 2025-02-26 22:30:13 |