決算new！
2025/01/31 発表
今期経常を26％上方修正
6770東証P貸借
業種 電気機器
アルプスアルパイン 株価時系列データ
PTS
1,640.5
円
(21:33)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,653.0 (24/07/16) | 1,000.0 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,653.0 (24/07/16) | 1,000.0 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,639.0 | 1,669.0 | 1,600.0 | 1,637.5 | +78.5 | +5.0 | 8,206,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,559.0 | -1.0 | 1,573.4 | 3,126,300 | ー | ー | ー |
| 1/24 | 1,574.5 | +0.8 | 1,565.8 | 4,042,900 | 118,100 | 617,200 | 5.23 |
| 1/17 | 1,562.0 | -0.7 | 1,548.3 | 2,967,200 | 123,800 | 621,300 | 5.02 |
| 1/10 | 1,572.5 | -2.5 | 1,578.6 | 3,861,700 | 151,500 | 623,800 | 4.12 |
| 12/30 | 1,612.5 | -0.2 | 1,611.5 | 600,400 | ー | ー | ー |
| 12/27 | 1,616.0 | +2.4 | 1,589.5 | 3,755,900 | 157,500 | 596,500 | 3.79 |
| 12/20 | 1,578.5 | -1.6 | 1,597.7 | 3,842,600 | 163,700 | 600,700 | 3.67 |
| 12/13 | 1,604.0 | +3.5 | 1,609.2 | 4,071,700 | 224,800 | 583,800 | 2.60 |
| 12/6 | 1,550.5 | +0.5 | 1,539.3 | 5,360,300 | 150,500 | 631,300 | 4.19 |
| 11/29 | 1,543.0 | +0.2 | 1,540.0 | 3,493,400 | 148,400 | 626,100 | 4.22 |
| 11/22 | 1,540.5 | +0.5 | 1,533.3 | 2,677,600 | 151,000 | 637,600 | 4.22 |
| 11/15 | 1,533.5 | -5.1 | 1,568.5 | 3,463,500 | 155,400 | 606,000 | 3.90 |
| 11/8 | 1,616.5 | +5.3 | 1,601.1 | 4,702,300 | 198,500 | 606,600 | 3.06 |
| 11/1 | 1,535.5 | -1.0 | 1,551.2 | 10,199,500 | 143,800 | 733,100 | 5.10 |
| 10/25 | 1,551.5 | 0.0 | 1,558.2 | 5,081,900 | 143,800 | 598,400 | 4.16 |
| 10/18 | 1,551.5 | +0.9 | 1,559.5 | 4,403,300 | 136,400 | 595,900 | 4.37 |
| 10/11 | 1,537.0 | -2.8 | 1,552.4 | 5,506,300 | 149,700 | 629,200 | 4.20 |
| 10/4 | 1,580.5 | -1.2 | 1,560.9 | 5,330,500 | 141,300 | 658,100 | 4.66 |
| 9/27 | 1,599.0 | +3.1 | 1,561.2 | 5,403,600 | 149,500 | 679,000 | 4.54 |
| 9/20 | 1,550.5 | +1.8 | 1,541.1 | 5,006,900 | 149,700 | 702,500 | 4.69 |
| 9/13 | 1,523.5 | +1.2 | 1,492.4 | 7,593,200 | 149,100 | 722,300 | 4.84 |
| 9/6 | 1,505.5 | -3.2 | 1,511.1 | 4,586,400 | 135,400 | 751,100 | 5.55 |
| 8/30 | 1,555.5 | +0.5 | 1,526.8 | 4,047,900 | 151,800 | 761,600 | 5.02 |
| 8/23 | 1,548.5 | +3.4 | 1,504.0 | 4,525,900 | 154,700 | 741,000 | 4.79 |
| 8/16 | 1,498.0 | +4.9 | 1,464.1 | 4,546,500 | 194,700 | 748,000 | 3.84 |
| 8/9 | 1,428.5 | -1.3 | 1,384.0 | 12,409,900 | 173,900 | 757,500 | 4.36 |
| 8/2 | 1,447.0 | -4.7 | 1,519.9 | 9,724,300 | 208,100 | 1,117,100 | 5.37 |
| 7/26 | 1,518.5 | -5.1 | 1,571.4 | 7,714,100 | 219,700 | 1,139,000 | 5.18 |
| 7/19 | 1,599.5 | +2.3 | 1,613.0 | 6,753,800 | 255,300 | 1,224,300 | 4.80 |
| 7/12 | 1,564.0 | +1.0 | 1,569.2 | 7,887,300 | 251,600 | 1,188,600 | 4.72 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
