| 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 | 1,039 | 1,066 | 1,035 | 1,061 | 72,300 | 27 | 103% | 102% | 62% | ▲ | 99% | 103% | 109% | 32% | 103% |
| 20250121 | 1,061 | 1,062 | 1,029 | 1,049 | 47,400 | -12 | 99% | 99% | 66% | ▼ | 100% | 105% | 112% | 31% | 101% |
| 20250122 | 1,037 | 1,050 | 1,029 | 1,036 | 40,700 | -13 | 99% | 100% | 86% | ▼▼ | 100% | 104% | 112% | 31% | 100% |
| 20250123 | 1,035 | 1,054 | 1,020 | 1,040 | 54,300 | 4 | 100% | 100% | 133% | ▲ | 102% | 104% | 112% | 31% | 101% |
| 20250124 | 1,033 | 1,070 | 1,033 | 1,055 | 55,900 | 15 | 101% | 102% | 103% | ▲▲ | 102% | 97% | 108% | 32% | 102% |
| 20250127 | 1,070 | 1,103 | 1,055 | 1,090 | 142,100 | 35 | 103% | 102% | 254% | ▲▲▲ | 100% | 98% | 111% | 33% | 105% |
| 20250128 | 1,062 | 1,083 | 1,062 | 1,066 | 60,500 | -24 | 98% | 100% | 43% | ▼ | 102% | 97% | 111% | 33% | 103% |
| 20250129 | 1,054 | 1,074 | 1,034 | 1,073 | 57,700 | 7 | 101% | 102% | 95% | ▲ | 97% | 96% | 110% | 33% | 104% |
| 20250130 | 1,070 | 1,070 | 1,035 | 1,039 | 62,200 | -34 | 97% | 97% | 108% | ▼ | 100% | 102% | 116% | 92% | 100% |
| 20250131 | 1,033 | 1,053 | 1,020 | 1,036 | 53,100 | -3 | 100% | 100% | 85% | ▼▼ | 98% | 101% | 119% | 91% | 100% |
| 20250203 | 1,036 | 1,040 | 1,007 | 1,018 | 88,700 | -18 | 98% | 98% | 167% | ▼▼▼ | 101% | 104% | 125% | 90% | 100% |
| 20250204 | 1,018 | 1,037 | 1,014 | 1,027 | 65,700 | 9 | 101% | 101% | 74% | ▲ | 100% | 104% | 124% | 91% | 101% |
| 20250205 | 1,023 | 1,027 | 997 | 1,027 | 78,900 | 0 | 100% | 100% | 120% | -- | 103% | 104% | 124% | 91% | 101% |
| 20250206 | 1,022 | 1,066 | 1,006 | 1,050 | 111,700 | 23 | 102% | 103% | 142% | ▲ | 100% | 105% | 121% | 93% | 103% |
| 20250207 | 1,050 | 1,075 | 1,043 | 1,046 | 78,100 | -4 | 100% | 100% | 70% | ▼ | 101% | 111% | 122% | 93% | 103% |
| 20250210 | 1,045 | 1,069 | 1,029 | 1,057 | 54,400 | 11 | 101% | 101% | 70% | ▲ | 100% | 110% | 123% | 97% | 104% |
| 20250212 | 1,057 | 1,079 | 1,054 | 1,061 | 85,200 | 4 | 100% | 100% | 157% | ▲▲ | 100% | 107% | 123% | 97% | 104% |
| 20250213 | 1,063 | 1,085 | 1,045 | 1,065 | 153,600 | 4 | 100% | 100% | 180% | ▲▲▲ | 92% | 93% | 109% | 98% | 105% |
| 20250214 | 1,200 | 1,209 | 1,088 | 1,106 | 720,700 | 41 | 104% | 92% | 469% | ▲▲▲▲ | 108% | 106% | 122% | 100% | 109% |
| 20250217 | 1,078 | 1,169 | 1,076 | 1,159 | 269,700 | 53 | 105% | 108% | 37% | ▲▲▲▲▲ | 98% | 98% | 114% | 100% | 114% |
| 20250218 | 1,159 | 1,175 | 1,113 | 1,136 | 212,100 | -23 | 98% | 98% | 79% | ▼ | 101% | 106% | 125% | 98% | 112% |
| 20250219 | 1,106 | 1,145 | 1,106 | 1,118 | 135,700 | -18 | 98% | 101% | 64% | ▼▼ | 102% | 107% | 126% | 96% | 110% |
| 20250220 | 1,095 | 1,144 | 1,087 | 1,119 | 133,000 | 1 | 100% | 102% | 98% | ▲ | 105% | 110% | 129% | 97% | 110% |
| 20250225 | 1,083 | 1,173 | 1,083 | 1,140 | 174,700 | 21 | 102% | 105% | 131% | ▲▲ | 100% | 109% | 126% | 98% | 112% |
| 20250226 | 1,140 | 1,156 | 1,097 | 1,137 | 94,500 | -3 | 100% | 100% | 54% | ▼ | 103% | 110% | 126% | 98% | 112% |
| 20250227 | 1,137 | 1,177 | 1,137 | 1,175 | 103,200 | 38 | 103% | 103% | 109% | ▲ | 97% | 108% | 122% | 100% | 115% |
| 20250228 | 1,175 | 1,210 | 1,137 | 1,141 | 201,300 | -34 | 97% | 97% | 195% | ▼ | 104% | 110% | 124% | 97% | 112% |
| 20250303 | 1,154 | 1,199 | 1,154 | 1,196 | 121,600 | 55 | 105% | 104% | 60% | ▲ | 106% | 109% | 123% | 100% | 117% |
| 20250304 | 1,170 | 1,237 | 1,149 | 1,237 | 232,300 | 41 | 103% | 106% | 191% | ▲▲ | 99% | 101% | 114% | 100% | 122% |
| 20250305 | 1,260 | 1,273 | 1,218 | 1,248 | 185,900 | 11 | 101% | 99% | 80% | ▲▲▲ | 100% | 101% | 113% | 100% | 123% |
| 20250306 | 1,268 | 1,292 | 1,237 | 1,268 | 168,300 | 20 | 102% | 100% | 91% | ▲▲▲▲ | 101% | 103% | 114% | 100% | 123% |
| 20250307 | 1,260 | 1,295 | 1,241 | 1,270 | 158,600 | 2 | 100% | 101% | 94% | ▲▲▲▲▲ | 100% | 103% | 113% | 100% | 124% |
| 20250310 | 1,270 | 1,298 | 1,243 | 1,270 | 174,100 | 0 | 100% | 100% | 110% | -- | 101% | 104% | 115% | 100% | 121% |
| 20250311 | 1,250 | 1,272 | 1,195 | 1,268 | 284,000 | -2 | 100% | 101% | 163% | ▼ | 100% | 103% | 111% | 100% | 121% |
| 20250312 | 1,278 | 1,313 | 1,267 | 1,275 | 195,900 | 7 | 101% | 100% | 69% | ▲ | 101% | 103% | 110% | 100% | 121% |
| 20250313 | 1,286 | 1,340 | 1,286 | 1,301 | 204,300 | 26 | 102% | 101% | 104% | ▲▲ | 103% | 109% | 112% | 100% | 123% |
| 20250314 | 1,267 | 1,307 | 1,254 | 1,304 | 134,100 | 3 | 100% | 103% | 66% | ▲▲▲ | 99% | 107% | 110% | 100% | 122% |
| 20250317 | 1,300 | 1,318 | 1,271 | 1,284 | 152,800 | -20 | 98% | 99% | 114% | ▼ | 100% | 106% | 108% | 98% | 116% |
| 20250318 | 1,314 | 1,333 | 1,299 | 1,317 | 105,900 | 33 | 103% | 100% | 69% | ▲ | 98% | 107% | 106% | 100% | 118% |
| 20250319 | 1,347 | 1,347 | 1,309 | 1,323 | 122,900 | 6 | 100% | 98% | 116% | ▲▲ | 105% | 109% | 108% | 100% | 118% |
| 20250321 | 1,316 | 1,388 | 1,306 | 1,380 | 227,800 | 57 | 104% | 105% | 185% | ▲▲▲ | 99% | 101% | 101% | 100% | 123% |
| 20250324 | 1,410 | 1,429 | 1,389 | 1,396 | 199,000 | 16 | 101% | 99% | 87% | ▲▲▲▲ | 98% | 101% | 102% | 100% | 125% |
| 20250325 | 1,400 | 1,403 | 1,359 | 1,368 | 226,800 | -28 | 98% | 98% | 114% | ▼ | 104% | 103% | 103% | 98% | 120% |
| 20250326 | 1,378 | 1,457 | 1,365 | 1,435 | 278,200 | 67 | 105% | 104% | 123% | ▲ | 101% | 100% | 101% | 100% | 126% |
| 20250327 | 1,407 | 1,453 | 1,397 | 1,417 | 166,400 | -18 | 99% | 101% | 60% | ▼ | 100% | 99% | 101% | 99% | 124% |
| 20250328 | 1,414 | 1,445 | 1,403 | 1,418 | 125,300 | 1 | 100% | 100% | 75% | ▲ | 102% | 100% | 99% | 99% | 124% |
| 20250331 | 1,388 | 1,433 | 1,365 | 1,418 | 174,500 | 0 | 100% | 102% | 139% | -- | 96% | 92% | 93% | 99% | 119% |
| 20250401 | 1,435 | 1,436 | 1,370 | 1,380 | 140,300 | -38 | 97% | 96% | 80% | ▼ | 101% | 96% | 97% | 96% | 112% |
| 20250402 | 1,380 | 1,425 | 1,348 | 1,400 | 134,000 | 20 | 101% | 101% | 96% | ▲ | 103% | 103% | 99% | 98% | 112% |
| 20250403 | 1,344 | 1,411 | 1,333 | 1,386 | 144,000 | -14 | 99% | 103% | 107% | ▼ | 99% | 104% | 0% | 97% | 109% |
| 20250404 | 1,338 | 1,357 | 1,252 | 1,324 | 589,200 | -62 | 96% | 99% | 409% | ▼▼ | 100% | 110% | 0% | 92% | 104% |
| 20250408 | 1,295 | 1,324 | 1,289 | 1,295 | 200,800 | -29 | 98% | 100% | 34% | ▼▼▼ | 103% | 111% | 0% | 90% | 102% |
| 20250409 | 1,280 | 1,331 | 1,263 | 1,320 | 167,400 | 25 | 102% | 103% | 83% | ▲ | 99% | 99% | 0% | 92% | 104% |
| 20250410 | 1,400 | 1,408 | 1,361 | 1,385 | 146,000 | 65 | 105% | 99% | 87% | ▲▲ | 102% | 98% | 0% | 97% | 109% |
| 20250411 | 1,363 | 1,402 | 1,331 | 1,397 | 92,300 | 12 | 101% | 102% | 63% | ▲▲▲ | 102% | 96% | 0% | 97% | 109% |
| 20250414 | 1,395 | 1,451 | 1,380 | 1,425 | 144,900 | 28 | 102% | 102% | 157% | ▲▲▲▲ | 97% | 94% | 0% | 99% | 111% |
| 20250415 | 1,420 | 1,449 | 1,380 | 1,380 | 134,600 | -45 | 97% | 97% | 93% | ▼ | 98% | 0% | 0% | 96% | 107% |
| 20250416 | 1,350 | 1,365 | 1,306 | 1,317 | 176,600 | -63 | 95% | 98% | 131% | ▼▼ | 101% | 0% | 0% | 92% | 102% |
| 20250417 | 1,322 | 1,335 | 1,315 | 1,329 | 82,600 | 12 | 101% | 101% | 47% | ▲ | 99% | 0% | 0% | 93% | 103% |
| 20250418 | 1,348 | 1,352 | 1,320 | 1,337 | 104,900 | 8 | 101% | 99% | 127% | ▲▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 41,000 | 372,600 | 0 | 248,500 | 41,000 | 124,100 |
| 2025-04-04 | 34,100 | 391,200 | 100 | 265,700 | 34,000 | 125,500 |
| 2025-03-28 | 39,600 | 374,300 | 0 | 259,100 | 39,600 | 115,200 |
| 2025-03-21 | 30,500 | 402,500 | 0 | 275,000 | 30,500 | 127,500 |
| 2025-03-14 | 27,200 | 421,900 | 0 | 282,600 | 27,200 | 139,300 |
| 2025-03-07 | 26,000 | 524,300 | 0 | 316,300 | 26,000 | 208,000 |
| 2025-02-28 | 22,200 | 530,800 | 0 | 314,400 | 22,200 | 216,400 |
| 2025-02-21 | 23,900 | 622,700 | 100 | 362,500 | 23,800 | 260,200 |
| 2025-02-14 | 23,100 | 620,600 | 0 | 361,800 | 23,100 | 258,800 |
| 2025-02-07 | 20,900 | 510,000 | 0 | 351,300 | 20,900 | 158,700 |
| 2025-01-31 | 29,100 | 502,600 | 0 | 362,700 | 29,100 | 139,900 |
| 2025-01-24 | 30,300 | 447,000 | 0 | 319,800 | 30,300 | 127,200 |
| 2025-01-17 | 30,600 | 465,200 | 0 | 331,200 | 30,600 | 134,000 |
| 2025-01-10 | 49,600 | 462,100 | 0 | 332,300 | 49,600 | 129,800 |
| 2024-12-27 | 49,900 | 440,100 | 100 | 334,900 | 49,800 | 105,200 |
| 2024-12-20 | 21,100 | 157,800 | 0 | 118,100 | 21,100 | 39,700 |
| 2024-12-13 | 17,600 | 184,400 | 0 | 136,100 | 17,600 | 48,300 |
| 2024-12-06 | 13,800 | 197,700 | 0 | 142,400 | 13,800 | 55,300 |
| 2024-11-29 | 14,000 | 248,900 | 0 | 175,700 | 14,000 | 73,200 |
| 2024-11-22 | 10,500 | 268,200 | 0 | 196,000 | 10,500 | 72,200 |
| 2024-11-15 | 2,500 | 280,100 | 0 | 221,400 | 2,500 | 58,700 |
| 2024-11-08 | 1,200 | 262,400 | 0 | 209,700 | 1,200 | 52,700 |
| 2024-11-01 | 1,800 | 260,700 | 0 | 208,200 | 1,800 | 52,500 |
| 2024-10-25 | 2,000 | 269,800 | 0 | 215,300 | 2,000 | 54,500 |
| 2024-10-18 | 1,400 | 267,300 | 0 | 216,700 | 1,400 | 50,600 |
| 2024-10-11 | 1,600 | 268,300 | 0 | 216,200 | 1,600 | 52,100 |
| 2024-10-04 | 2,200 | 262,800 | 0 | 213,600 | 2,200 | 49,200 |
| 2024-09-27 | 5,000 | 260,300 | 0 | 209,200 | 5,000 | 51,100 |
| 2024-09-20 | 6,300 | 264,300 | 0 | 209,500 | 6,300 | 54,800 |
| 2024-09-13 | 6,700 | 265,100 | 0 | 212,400 | 6,700 | 52,700 |
| 2024-09-06 | 6,900 | 265,200 | 0 | 209,700 | 6,900 | 55,500 |
| 2024-08-30 | 10,000 | 265,300 | 0 | 195,900 | 10,000 | 69,400 |
| 2024-08-23 | 127,600 | 270,000 | 1,600 | 203,900 | 126,000 | 66,100 |
| 2024-08-16 | 16,400 | 247,600 | 0 | 215,300 | 16,400 | 32,300 |
| 2024-08-09 | 900 | 251,000 | 0 | 209,100 | 900 | 41,900 |
| 2024-08-02 | 2,100 | 281,800 | 0 | 217,400 | 2,100 | 64,400 |
| 2024-07-26 | 2,600 | 287,700 | 0 | 225,500 | 2,600 | 62,200 |
| 2024-07-19 | 2,600 | 306,100 | 0 | 242,200 | 2,600 | 63,900 |
| 2024-07-12 | 2,800 | 309,600 | 100 | 242,200 | 2,700 | 67,400 |
| 2024-07-05 | 2,400 | 312,500 | 100 | 239,300 | 2,300 | 73,200 |
| 2024-06-28 | 2,000 | 325,200 | 0 | 244,900 | 2,000 | 80,300 |
| 2024-06-21 | 2,000 | 326,000 | 0 | 268,100 | 2,000 | 57,900 |
| 2024-06-14 | 2,100 | 319,700 | 0 | 270,400 | 2,100 | 49,300 |
| 2024-06-07 | 2,600 | 330,400 | 0 | 272,200 | 2,600 | 58,200 |
| 2024-05-31 | 3,500 | 318,300 | 0 | 260,000 | 3,500 | 58,300 |
| 2024-05-24 | 3,100 | 318,900 | 0 | 258,800 | 3,100 | 60,100 |
| 2024-05-17 | 4,000 | 319,600 | 0 | 260,500 | 4,000 | 59,100 |
| 2024-05-10 | 4,100 | 444,100 | 0 | 361,200 | 4,100 | 82,900 |
| 2024-05-02 | 3,200 | 423,500 | 0 | 355,000 | 3,200 | 68,500 |
| 2024-04-26 | 3,900 | 425,200 | 0 | 353,700 | 3,900 | 71,500 |
| 2024-04-19 | 4,700 | 417,700 | 0 | 347,100 | 4,700 | 70,600 |
| 2024-04-12 | 6,500 | 353,200 | 0 | 299,400 | 6,500 | 53,800 |
| 2024-04-05 | 5,500 | 353,700 | 0 | 295,600 | 5,500 | 58,100 |
| 2024-03-29 | 4,800 | 318,900 | 0 | 271,700 | 4,800 | 47,200 |
| 2024-03-22 | 5,000 | 307,400 | 0 | 265,900 | 5,000 | 41,500 |
| 2024-03-15 | 4,900 | 314,600 | 0 | 262,800 | 4,900 | 51,800 |
| 2024-03-08 | 4,600 | 309,600 | 0 | 252,700 | 4,600 | 56,900 |
| 2024-03-01 | 5,200 | 274,400 | 0 | 232,600 | 5,200 | 41,800 |
| 2024-02-22 | 4,800 | 258,100 | 0 | 219,500 | 4,800 | 38,600 |
| 2024-02-16 | 4,800 | 270,700 | 100 | 216,900 | 4,700 | 53,800 |
| 2024-02-09 | 5,400 | 237,800 | 100 | 191,400 | 5,300 | 46,400 |
| 2024-02-02 | 5,300 | 233,100 | 100 | 191,600 | 5,200 | 41,500 |
| 2024-01-26 | 5,000 | 231,500 | 0 | 191,000 | 5,000 | 40,500 |
| 2024-01-19 | 5,600 | 238,700 | 0 | 193,100 | 5,600 | 45,600 |
| 2024-01-12 | 4,700 | 235,000 | 0 | 183,300 | 4,700 | 51,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240826 | 10:05 | Ｇ－アルファポリス | 株式の立会外分売終了に関するお知らせ |
| 20240823 | 16:30 | Ｇ－アルファポリス | 株式の立会外分売実施に関するお知らせ |
| 20240819 | 15:00 | Ｇ－アルファポリス | 株式の立会外分売に関するお知らせ |
| 20240627 | 15:00 | Ｇ－アルファポリス | 支配株主等に関する事項について |
| 20240614 | 15:00 | Ｇ－アルファポリス | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9467 | 2 | HIRYU | 少年向け漫画 | 無料の漫画投稿サイトのアルファポリス | 2024-11-14 00:31:10 |
| 9467 | 2 | MIRICOのWebコンテンツ | アルファポリス - 電網浮遊都市 - | 2024-06-21 21:39:23 |
| 9467 | 2 | IRポリシー | 株式会社アルファポリス | 2024-06-19 15:01:47 |
| 9467 | 2 | 免責事項 | 株式会社アルファポリス | 2024-06-19 15:01:46 |
| 9467 | 2 | 電子公告 | 株式会社アルファポリス | 2024-06-19 15:01:45 |
| 9467 | 2 | よくある質問 | 株式会社アルファポリス | 2024-06-19 15:01:44 |
| 9467 | 2 | 株価情報 | 株式会社アルファポリス | 2024-06-19 15:01:43 |
| 9467 | 2 | 株主総会 | 株式会社アルファポリス | 2024-06-19 15:01:41 |
| 9467 | 2 | 株主優待情報 | 株式会社アルファポリス | 2024-06-19 15:01:40 |
| 9467 | 2 | 株式情報 | 株式会社アルファポリス | 2024-06-19 15:01:39 |