| 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 | 1,092 | 1,113 | 1,092 | 1,110 | 2,000 | 23 | 102% | 102% | 61% | ▲ | 101% | 102% | 122% | 93% | 102% |
| 20250121 | 1,120 | 1,135 | 1,120 | 1,134 | 3,300 | 24 | 102% | 101% | 165% | ▲▲ | 99% | 100% | 119% | 95% | 104% |
| 20250122 | 1,148 | 1,148 | 1,111 | 1,133 | 6,100 | -1 | 100% | 99% | 185% | ▼ | 99% | 101% | 120% | 94% | 104% |
| 20250123 | 1,145 | 1,145 | 1,130 | 1,135 | 3,600 | 2 | 100% | 99% | 59% | ▲ | 101% | 102% | 121% | 95% | 104% |
| 20250124 | 1,128 | 1,139 | 1,115 | 1,139 | 4,000 | 4 | 100% | 101% | 111% | ▲▲ | 99% | 100% | 119% | 95% | 105% |
| 20250127 | 1,147 | 1,147 | 1,132 | 1,140 | 6,800 | 1 | 100% | 99% | 170% | ▲▲▲ | 101% | 99% | 120% | 95% | 105% |
| 20250128 | 1,140 | 1,150 | 1,140 | 1,150 | 3,100 | 10 | 101% | 101% | 46% | ▲▲▲▲ | 101% | 99% | 120% | 97% | 106% |
| 20250129 | 1,137 | 1,160 | 1,137 | 1,154 | 4,700 | 4 | 100% | 101% | 152% | ▲▲▲▲▲ | 100% | 98% | 119% | 97% | 106% |
| 20250130 | 1,154 | 1,159 | 1,152 | 1,152 | 900 | -2 | 100% | 100% | 19% | ▼ | 98% | 99% | 125% | 98% | 106% |
| 20250131 | 1,152 | 1,152 | 1,126 | 1,126 | 5,000 | -26 | 98% | 98% | 556% | ▼▼ | 100% | 101% | 129% | 96% | 104% |
| 20250203 | 1,120 | 1,126 | 1,103 | 1,124 | 11,100 | -2 | 100% | 100% | 222% | ▼▼▼ | 100% | 104% | 129% | 97% | 103% |
| 20250204 | 1,117 | 1,140 | 1,116 | 1,121 | 12,300 | -3 | 100% | 100% | 111% | ▼▼▼▼ | 101% | 106% | 134% | 97% | 103% |
| 20250205 | 1,121 | 1,136 | 1,121 | 1,136 | 3,600 | 15 | 101% | 101% | 29% | ▲ | 100% | 105% | 133% | 98% | 105% |
| 20250206 | 1,130 | 1,140 | 1,120 | 1,133 | 5,300 | -3 | 100% | 100% | 147% | ▼ | 100% | 106% | 134% | 98% | 104% |
| 20250207 | 1,128 | 1,133 | 1,127 | 1,127 | 2,800 | -6 | 99% | 100% | 53% | ▼▼ | 101% | 112% | 131% | 98% | 104% |
| 20250210 | 1,148 | 1,167 | 1,140 | 1,158 | 18,400 | 31 | 103% | 101% | 657% | ▲ | 102% | 117% | 141% | 100% | 107% |
| 20250212 | 1,166 | 1,194 | 1,166 | 1,190 | 17,700 | 32 | 103% | 102% | 96% | ▲▲ | 100% | 115% | 149% | 100% | 109% |
| 20250213 | 1,192 | 1,192 | 1,180 | 1,190 | 5,800 | 0 | 100% | 100% | 33% | -- | 100% | 111% | 149% | 100% | 109% |
| 20250214 | 1,197 | 1,200 | 1,159 | 1,192 | 16,500 | 2 | 100% | 100% | 284% | ▲ | 103% | 107% | 144% | 100% | 110% |
| 20250217 | 1,250 | 1,334 | 1,213 | 1,288 | 65,000 | 96 | 108% | 103% | 394% | ▲▲ | 103% | 101% | 139% | 100% | 116% |
| 20250218 | 1,330 | 1,376 | 1,311 | 1,369 | 44,800 | 81 | 106% | 103% | 69% | ▲▲▲ | 96% | 98% | 141% | 100% | 122% |
| 20250219 | 1,379 | 1,379 | 1,301 | 1,328 | 27,800 | -41 | 97% | 96% | 62% | ▼ | 100% | 102% | 146% | 97% | 118% |
| 20250220 | 1,328 | 1,367 | 1,328 | 1,329 | 17,400 | 1 | 100% | 100% | 63% | ▲ | 105% | 113% | 152% | 97% | 119% |
| 20250225 | 1,274 | 1,337 | 1,273 | 1,337 | 14,700 | 8 | 101% | 105% | 84% | ▲▲ | 99% | 108% | 145% | 98% | 119% |
| 20250226 | 1,342 | 1,342 | 1,314 | 1,330 | 12,000 | -7 | 99% | 99% | 82% | ▼ | 103% | 107% | 149% | 97% | 119% |
| 20250227 | 1,313 | 1,351 | 1,313 | 1,351 | 6,100 | 21 | 102% | 103% | 51% | ▲ | 101% | 106% | 151% | 99% | 121% |
| 20250228 | 1,351 | 1,362 | 1,338 | 1,361 | 9,800 | 10 | 101% | 101% | 161% | ▲▲ | 104% | 109% | 148% | 99% | 121% |
| 20250303 | 1,384 | 1,450 | 1,379 | 1,444 | 34,100 | 83 | 106% | 104% | 348% | ▲▲▲ | 97% | 104% | 141% | 100% | 129% |
| 20250304 | 1,444 | 1,460 | 1,377 | 1,404 | 34,300 | -40 | 97% | 97% | 101% | ▼ | 102% | 109% | 148% | 97% | 125% |
| 20250305 | 1,384 | 1,447 | 1,384 | 1,405 | 13,800 | 1 | 100% | 102% | 40% | ▲ | 100% | 107% | 142% | 97% | 125% |
| 20250306 | 1,435 | 1,435 | 1,407 | 1,430 | 8,900 | 25 | 102% | 100% | 64% | ▲▲ | 105% | 115% | 143% | 99% | 128% |
| 20250307 | 1,430 | 1,526 | 1,416 | 1,502 | 25,400 | 72 | 105% | 105% | 285% | ▲▲▲ | 99% | 117% | 134% | 100% | 133% |
| 20250310 | 1,520 | 1,652 | 1,471 | 1,507 | 48,200 | 5 | 100% | 99% | 190% | ▲▲▲▲ | 100% | 121% | 138% | 100% | 134% |
| 20250311 | 1,476 | 1,498 | 1,450 | 1,475 | 20,500 | -32 | 98% | 100% | 43% | ▼ | 103% | 120% | 136% | 98% | 131% |
| 20250312 | 1,500 | 1,545 | 1,500 | 1,539 | 17,000 | 64 | 104% | 103% | 83% | ▲ | 104% | 117% | 135% | 100% | 133% |
| 20250313 | 1,579 | 1,679 | 1,573 | 1,649 | 66,400 | 110 | 107% | 104% | 391% | ▲▲ | 105% | 114% | 126% | 100% | 139% |
| 20250314 | 1,700 | 1,807 | 1,700 | 1,780 | 100,400 | 131 | 108% | 105% | 151% | ▲▲▲ | 94% | 107% | 130% | 100% | 150% |
| 20250317 | 1,820 | 1,830 | 1,684 | 1,706 | 50,600 | -74 | 96% | 94% | 50% | ▼ | 105% | 112% | 138% | 96% | 143% |
| 20250318 | 1,715 | 1,816 | 1,715 | 1,795 | 25,500 | 89 | 105% | 105% | 50% | ▲ | 103% | 104% | 132% | 100% | 139% |
| 20250319 | 1,795 | 1,870 | 1,745 | 1,849 | 45,500 | 54 | 103% | 103% | 178% | ▲▲ | 106% | 107% | 129% | 100% | 139% |
| 20250321 | 1,838 | 1,957 | 1,822 | 1,940 | 43,900 | 91 | 105% | 106% | 96% | ▲▲▲ | 99% | 105% | 122% | 100% | 146% |
| 20250324 | 1,940 | 2,016 | 1,905 | 1,925 | 43,500 | -15 | 99% | 99% | 99% | ▼ | 96% | 106% | 123% | 99% | 145% |
| 20250325 | 1,925 | 1,925 | 1,829 | 1,843 | 41,200 | -82 | 96% | 96% | 95% | ▼▼ | 102% | 110% | 129% | 95% | 139% |
| 20250326 | 1,830 | 1,882 | 1,830 | 1,860 | 18,700 | 17 | 101% | 102% | 45% | ▲ | 106% | 108% | 128% | 96% | 140% |
| 20250327 | 1,851 | 2,006 | 1,842 | 1,962 | 56,500 | 102 | 105% | 106% | 302% | ▲▲ | 102% | 100% | 118% | 100% | 145% |
| 20250328 | 1,996 | 2,042 | 1,949 | 2,042 | 33,500 | 80 | 104% | 102% | 59% | ▲▲▲ | 100% | 97% | 118% | 100% | 150% |
| 20250331 | 2,000 | 2,010 | 1,956 | 2,007 | 33,800 | -35 | 98% | 100% | 101% | ▼ | 99% | 96% | 116% | 98% | 143% |
| 20250401 | 1,976 | 1,991 | 1,950 | 1,950 | 22,400 | -57 | 97% | 99% | 66% | ▼▼ | 102% | 97% | 116% | 95% | 139% |
| 20250402 | 1,950 | 2,010 | 1,911 | 1,996 | 23,200 | 46 | 102% | 102% | 104% | ▲ | 101% | 103% | 117% | 98% | 142% |
| 20250403 | 1,920 | 1,970 | 1,833 | 1,934 | 59,200 | -62 | 97% | 101% | 255% | ▼ | 99% | 115% | 0% | 95% | 135% |
| 20250404 | 1,854 | 1,902 | 1,805 | 1,835 | 49,500 | -99 | 95% | 99% | 84% | ▼▼ | 104% | 117% | 0% | 90% | 124% |
| 20250408 | 1,830 | 1,924 | 1,830 | 1,901 | 40,700 | 66 | 104% | 104% | 82% | ▲ | 98% | 124% | 0% | 93% | 129% |
| 20250409 | 1,900 | 1,901 | 1,829 | 1,858 | 24,300 | -43 | 98% | 98% | 60% | ▼ | 99% | 118% | 0% | 91% | 126% |
| 20250410 | 2,000 | 2,000 | 1,920 | 1,970 | 13,300 | 112 | 106% | 99% | 55% | ▲ | 110% | 117% | 0% | 96% | 128% |
| 20250411 | 1,951 | 2,142 | 1,911 | 2,139 | 64,600 | 169 | 109% | 110% | 486% | ▲▲ | 99% | 104% | 0% | 100% | 130% |
| 20250414 | 2,162 | 2,203 | 2,101 | 2,134 | 34,400 | -5 | 100% | 99% | 53% | ▼ | 111% | 105% | 0% | 100% | 125% |
| 20250415 | 2,139 | 2,387 | 2,113 | 2,364 | 70,700 | 230 | 111% | 111% | 206% | ▲ | 96% | 0% | 0% | 100% | 139% |
| 20250416 | 2,386 | 2,472 | 2,260 | 2,285 | 65,400 | -79 | 97% | 96% | 93% | ▼ | 99% | 0% | 0% | 97% | 127% |
| 20250417 | 2,284 | 2,300 | 2,242 | 2,257 | 14,200 | -28 | 99% | 99% | 22% | ▼▼ | 99% | 0% | 0% | 95% | 123% |
| 20250418 | 2,279 | 2,300 | 2,251 | 2,253 | 21,200 | -4 | 100% | 99% | 149% | ▼▼▼ | % | % | % | 95% | 123% |
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 | 100 | 160,900 | 100 | 110,700 | 0 | 50,200 |
| 2025-04-04 | 0 | 188,900 | 0 | 135,100 | 0 | 53,800 |
| 2025-03-28 | 100 | 214,900 | 100 | 144,900 | 0 | 70,000 |
| 2025-03-21 | 600 | 220,200 | 600 | 165,000 | 0 | 55,200 |
| 2025-03-14 | 0 | 224,700 | 0 | 172,000 | 0 | 52,700 |
| 2025-03-07 | 0 | 225,400 | 0 | 176,400 | 0 | 49,000 |
| 2025-02-28 | 0 | 211,700 | 0 | 167,700 | 0 | 44,000 |
| 2025-02-21 | 0 | 221,100 | 0 | 175,200 | 0 | 45,900 |
| 2025-02-14 | 0 | 182,300 | 0 | 145,600 | 0 | 36,700 |
| 2025-02-07 | 0 | 165,900 | 0 | 135,300 | 0 | 30,600 |
| 2025-01-31 | 0 | 164,300 | 0 | 134,400 | 0 | 29,900 |
| 2025-01-24 | 0 | 164,800 | 0 | 133,200 | 0 | 31,600 |
| 2025-01-17 | 0 | 163,900 | 0 | 132,600 | 0 | 31,300 |
| 2025-01-10 | 0 | 166,500 | 0 | 135,900 | 0 | 30,600 |
| 2024-12-27 | 0 | 161,300 | 0 | 132,300 | 0 | 29,000 |
| 2024-12-20 | 0 | 167,900 | 0 | 134,900 | 0 | 33,000 |
| 2024-12-13 | 0 | 165,400 | 0 | 134,300 | 0 | 31,100 |
| 2024-12-06 | 0 | 157,400 | 0 | 126,900 | 0 | 30,500 |
| 2024-11-29 | 0 | 157,700 | 0 | 127,200 | 0 | 30,500 |
| 2024-11-22 | 0 | 150,100 | 0 | 124,300 | 0 | 25,800 |
| 2024-11-15 | 0 | 141,600 | 0 | 117,100 | 0 | 24,500 |
| 2024-11-08 | 0 | 142,000 | 0 | 114,500 | 0 | 27,500 |
| 2024-11-01 | 0 | 145,000 | 0 | 114,900 | 0 | 30,100 |
| 2024-10-25 | 0 | 154,500 | 0 | 114,900 | 0 | 39,600 |
| 2024-10-18 | 0 | 150,800 | 0 | 114,300 | 0 | 36,500 |
| 2024-10-11 | 0 | 150,200 | 0 | 114,700 | 0 | 35,500 |
| 2024-10-04 | 0 | 150,300 | 0 | 113,700 | 0 | 36,600 |
| 2024-09-27 | 0 | 155,200 | 0 | 115,900 | 0 | 39,300 |
| 2024-09-20 | 0 | 144,000 | 0 | 110,300 | 0 | 33,700 |
| 2024-09-13 | 0 | 138,300 | 0 | 107,800 | 0 | 30,500 |
| 2024-09-06 | 0 | 138,600 | 0 | 107,800 | 0 | 30,800 |
| 2024-08-30 | 0 | 144,400 | 0 | 111,300 | 0 | 33,100 |
| 2024-08-23 | 0 | 151,500 | 0 | 111,400 | 0 | 40,100 |
| 2024-08-16 | 0 | 152,100 | 0 | 110,100 | 0 | 42,000 |
| 2024-08-09 | 0 | 154,200 | 0 | 111,600 | 0 | 42,600 |
| 2024-08-02 | 0 | 192,200 | 0 | 122,400 | 0 | 69,800 |
| 2024-07-26 | 0 | 165,600 | 0 | 103,800 | 0 | 61,800 |
| 2024-07-19 | 0 | 166,900 | 0 | 103,900 | 0 | 63,000 |
| 2024-07-12 | 0 | 162,200 | 0 | 96,800 | 0 | 65,400 |
| 2024-07-05 | 0 | 159,900 | 0 | 98,200 | 0 | 61,700 |
| 2024-06-28 | 0 | 156,300 | 0 | 95,700 | 0 | 60,600 |
| 2024-06-21 | 0 | 152,600 | 0 | 90,000 | 0 | 62,600 |
| 2024-06-14 | 0 | 152,900 | 0 | 89,400 | 0 | 63,500 |
| 2024-06-07 | 0 | 154,900 | 0 | 90,200 | 0 | 64,700 |
| 2024-05-31 | 0 | 160,000 | 0 | 90,400 | 0 | 69,600 |
| 2024-05-24 | 0 | 165,400 | 0 | 96,900 | 0 | 68,500 |
| 2024-05-17 | 0 | 158,700 | 0 | 94,900 | 0 | 63,800 |
| 2024-05-10 | 0 | 163,500 | 0 | 101,200 | 0 | 62,300 |
| 2024-05-02 | 0 | 185,900 | 0 | 103,500 | 0 | 82,400 |
| 2024-04-26 | 0 | 178,400 | 0 | 95,800 | 0 | 82,600 |
| 2024-04-19 | 0 | 190,000 | 0 | 106,500 | 0 | 83,500 |
| 2024-04-12 | 0 | 194,300 | 0 | 106,200 | 0 | 88,100 |
| 2024-04-05 | 0 | 193,300 | 0 | 106,800 | 0 | 86,500 |
| 2024-03-29 | 0 | 194,900 | 0 | 108,800 | 0 | 86,100 |
| 2024-03-22 | 0 | 193,200 | 0 | 100,600 | 0 | 92,600 |
| 2024-03-15 | 0 | 192,700 | 0 | 102,300 | 0 | 90,400 |
| 2024-03-08 | 0 | 194,500 | 0 | 106,900 | 0 | 87,600 |
| 2024-03-01 | 0 | 195,400 | 0 | 109,000 | 0 | 86,400 |
| 2024-02-22 | 0 | 170,200 | 0 | 74,100 | 0 | 96,100 |
| 2024-02-16 | 0 | 169,900 | 0 | 68,300 | 0 | 101,600 |
| 2024-02-09 | 0 | 181,700 | 0 | 69,900 | 0 | 111,800 |
| 2024-02-02 | 0 | 174,800 | 0 | 68,500 | 0 | 106,300 |
| 2024-01-26 | 0 | 155,000 | 0 | 57,800 | 0 | 97,200 |
| 2024-01-19 | 0 | 163,100 | 0 | 57,100 | 0 | 106,000 |
| 2024-01-12 | 0 | 161,300 | 0 | 58,800 | 0 | 102,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250304 | 15:30 | アルファパーチェス | 支配株主等に関する事項について |
| 20250221 | 15:30 | アルファパーチェス | 定款の一部変更に関するお知らせ |
| 20250221 | 15:30 | アルファパーチェス | 株式給付信託（BBT）導入に関するお知らせ |
| 20250217 | 17:00 | アルファパーチェス | （訂正・数値データ訂正）「2024年12月期第３四半期決算短信〔日本基準〕（連結）」の一部訂正のお知らせ |
| 20240814 | 15:30 | アルファパーチェス | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:30 | アルファパーチェス | 2024年12月期 第２四半期 決算説明補足資料 |
| 20240515 | 15:30 | アルファパーチェス | 2024年12月期 第１四半期 決算説明補足資料 |
| 20240515 | 15:30 | アルファパーチェス | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240308 | 15:00 | アルファパーチェス | 支配株主等に関する事項について |
| 20240221 | 16:30 | アルファパーチェス | 会社分割（新設分割）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7115 | 1 | 間接材市場のベストパートナー | 株式会社アルファパーチェス Alpha Purchase | 2025-04-19 16:23:07 |
| 7115 | 2 | アルファパーチェス（7115）の財務情報ならログミーFinance 【QAあり】アルファパーチェス、営業利益、経常利益ともに10期連続で増益 2025年度もMRO事業の大企業向け好調持続を見込 | 2025-02-25 19:32:35 |
| 7115 | 2 | - YouTube | 2025-02-18 02:29:38 |
| 7115 | 2 | 株式会社アルファパーチェス 個人投資家向けオンライン会社説明会／マネックス証券 | 2025-01-10 20:30:43 |
| 7115 | 2 | - YouTube | 2024-12-05 12:30:09 |
| 7115 | 2 | 2024.11.20神戸投資勉強会オンライン配信 IR説明会(2024年12月4日）に参加いたします。 | 2024-11-20 11:31:48 |
| 7115 | 2 | - YouTube | 2024-11-15 22:30:01 |
| 7115 | 2 | 株式会社アルファパーチェス 個人投資家向けオンライン説明会／マネックス証券 | 2024-10-15 22:29:51 |
| 7115 | 2 | - YouTube | 2024-08-20 12:30:37 |
| 7115 | 2 | 株式会社アルファパーチェス 個人投資家向けオンライン説明会／マネックス証券 | 2024-07-16 16:29:05 |