イベントチャート

2024/06/14～2024/11/08

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	2,816	2,849	2,807	2,822	+0.43%	27,700	613億6911万	+0.71%
11/07	2,763	2,816	2,763	2,810	+1.19%	17,600	611億815万	+0.36%
11/06	2,746	2,797	2,740	2,777	+1.13%	11,100	603億9051万	-0.79%
11/05	2,762	2,765	2,720	2,746	-0.29%	15,000	597億1636万	-1.89%
11/01	2,751	2,791	2,723	2,754	-0.97%	11,500	598億9034万	-1.75%
10/31	2,730	2,784	2,712	2,781	+1.39%	13,500	604億7750万	-0.93%
10/30	2,757	2,766	2,735	2,743	-0.58%	39,900	596億5112万	-2.28%
10/29	2,753	2,772	2,732	2,759	-0.72%	14,300	599億9907万	-1.81%
10/28	2,733	2,795	2,733	2,779	+0.69%	13,300	604億3400万	-1.17%
10/25	2,849	2,849	2,752	2,760	-1.6%	26,300	600億2082万	-1.85%
10/24	2,778	2,826	2,746	2,805	+0.86%	39,100	609億9942万	-0.25%
10/23	2,830	2,830	2,764	2,781	-1.49%	42,400	604億7750万	-0.96%
10/22	2,846	2,862	2,797	2,823	-0.81%	27,500	613億9086万	+0.68%
10/21	2,838	2,858	2,828	2,846	+0.32%	30,700	618億9103万	+1.72%
10/18	2,849	2,849	2,820	2,837	+0.04%	8,000	616億9531万	+1.68%
10/17	2,866	2,870	2,809	2,836	+0.42%	18,100	616億7357万	+1.79%
10/16	2,831	2,860	2,818	2,824	-0.88%	18,000	614億1261万	+1.55%
10/15	2,846	2,852	2,833	2,849	+0.81%	15,000	619億5627万	+2.67%
10/11	2,822	2,847	2,807	2,826	+0.18%	13,300	614億5610万	+2.06%
10/10	2,846	2,846	2,798	2,821	-0.28%	10,400	613億4737万	+2.21%
10/09	2,830	2,853	2,818	2,829	+0.53%	16,700	615億2134万	+2.76%
10/08	2,811	2,831	2,809	2,814	-1.51%	14,200	611億9514万	+2.51%
10/07	2,850	2,870	2,831	2,857	+2.11%	37,600	621億3025万	+4.31%
10/04	2,780	2,813	2,757	2,798	+0.61%	27,200	608億4719万	+2.49%
10/03	2,804	2,810	2,762	2,781	+0.98%	10,300	604億7750万	+2.06%
10/02	2,771	2,796	2,741	2,754	-1.78%	22,100	598億9034万	+1.32%
10/01	2,791	2,841	2,778	2,804	+0.97%	12,800	609億7767万	+3.47%
09/30	2,753	2,812	2,750	2,777	-2.18%	19,100	603億9051万	+2.93%
09/27	2,850	2,850	2,814	2,839	-0.39%	24,700	617億3881万	+5.66%
09/26	2,805	2,850	2,789	2,850	+2.15%	32,200	619億7802万	+6.7%
09/25	2,833	2,850	2,790	2,790	-0.85%	31,600	606億7322万	+5.12%
09/24	2,826	2,828	2,800	2,814	+0.07%	30,300	611億9514万	+6.71%
09/20	2,810	2,862	2,751	2,812	+1.44%	51,200	611億5165万	+7.25%
09/19	2,777	2,796	2,760	2,772	+0.8%	33,000	602億8178万	+6.41%
09/18	2,739	2,759	2,720	2,750	+1.21%	31,100	598億335万	+6.14%
09/17	2,700	2,733	2,680	2,717	+1.53%	25,700	590億8571万	+5.47%
09/13	2,667	2,696	2,644	2,676	-0.15%	33,700	581億9410万	+4.49%
09/12	2,732	2,732	2,672	2,680	+1.32%	32,100	582億8108万	+5.22%
09/11	2,707	2,707	2,639	2,645	-3.29%	44,100	575億1995万	+4.34%
09/10	2,730	2,771	2,720	2,735	+1.33%	24,800	594億7715万	+8.36%
09/09	2,662	2,707	2,641	2,699	+0.22%	26,200	586億9427万	+7.83%
09/06	2,692	2,720	2,668	2,693	+0.41%	23,400	585億6379万	+8.07%
09/05	2,608	2,683	2,607	2,682	+2.52%	33,200	583億2458万	+7.75%
09/04	2,590	2,632	2,554	2,616	-1.02%	34,300	568億8930万	+5.1%
09/03	2,618	2,653	2,618	2,643	+0.95%	16,200	574億7646万	+6.06%
09/02	2,684	2,684	2,602	2,618	-1.73%	17,300	569億3279万	+5.01%
08/30	2,663	2,685	2,641	2,664	+0.53%	28,200	579億3314万	+6.9%
08/29	2,659	2,692	2,632	2,650	-0.11%	16,900	576億2868万	+6.38%
08/28	2,606	2,654	2,596	2,653	+1.03%	26,400	576億9392万	+6.5%
08/27	2,568	2,630	2,557	2,626	+3.14%	34,200	571億676万	+5.25%
08/26	2,528	2,551	2,516	2,546	+1.6%	25,000	553億6703万	+1.96%
08/23	2,499	2,535	2,499	2,506	+0.6%	27,900	544億9716万	+0.08%
08/22	2,470	2,491	2,452	2,491	+1.8%	16,200	541億7096万	-0.76%
08/21	2,406	2,450	2,402	2,447	+1.2%	14,600	532億1411万	-2.78%
08/20	2,410	2,428	2,391	2,418	+1.6%	14,700	525億8346万	-4.24%
08/19	2,414	2,422	2,380	2,380	-2.58%	24,200	517億5708万	-6.08%
08/16	2,435	2,443	2,386	2,443	+2.43%	15,500	531億2712万	-3.89%
08/15	2,377	2,402	2,317	2,385	-0.75%	39,100	518億6581万	-6.4%
08/14	2,389	2,403	2,342	2,403	+0.59%	16,300	522億5726万	-5.99%
08/13	2,335	2,407	2,329	2,389	+2.14%	20,100	519億5280万	-6.75%
08/09	2,383	2,428	2,284	2,339	+0.26%	49,400	508億6547万	-8.99%
08/08	（IR情報）15:30 人事異動に関するお知らせ
08/08	（IR情報）15:30 2024年12月期第2四半期(中間期)決算短信[日本基準](連結)
08/08	2,359	2,465	2,317	2,333	-1.1%	32,700	507億3499万	-9.64%
08/07	2,335	2,426	2,312	2,359	-0.67%	27,900	513億40万	-9.06%
08/06	2,414	2,446	2,318	2,375	+7.27%	62,600	516億4835万	-8.76%
08/05	2,285	2,351	2,134	2,214	-9%	49,200	481億4713万	-15.14%
08/02	2,598	2,598	2,433	2,433	-7.03%	53,100	529億966万	-7.17%
08/01	2,650	2,659	2,604	2,617	-2.68%	39,200	569億1104万	-0.3%
07/31	2,634	2,689	2,618	2,689	+0.79%	36,200	584億7680万	+2.48%
07/30	2,671	2,693	2,643	2,668	-0.11%	150,600	580億2012万	+1.87%
07/29	2,625	2,681	2,625	2,671	+2.53%	37,800	580億8536万	+2.22%
07/26	2,626	2,645	2,603	2,605	-0.88%	26,300	566億5008万	-0.08%
07/25	2,652	2,655	2,604	2,628	-1.43%	42,700	571億5026万	+0.92%
07/24	2,730	2,730	2,646	2,666	-2.63%	50,600	579億7663万	+2.5%
07/23	2,709	2,747	2,707	2,738	+2.01%	48,900	595億4239万	+5.55%
07/22	（5%ルール）エフエムアールエルエルシー(FMR LLC)（6.49%）
07/22	2,717	2,717	2,671	2,684	-0.96%	41,800	583億6807万	+3.83%
07/19	2,677	2,711	2,668	2,710	+1.23%	44,200	589億3348万	+5.12%
07/18	2,636	2,686	2,631	2,677	+1.13%	35,100	582億1584万	+4.29%
07/17	2,661	2,675	2,646	2,647	0%	33,900	575億6344万	+3.36%
07/16	2,658	2,665	2,640	2,647	+0.15%	26,100	575億6344万	+3.56%
07/12	2,582	2,658	2,582	2,643	+2.13%	51,200	574億7646万	+3.57%
07/11	2,600	2,600	2,580	2,588	+0.27%	34,000	562億8039万	+1.61%
07/10	2,586	2,586	2,554	2,581	-0.19%	45,200	561億2816万	+1.37%
07/09	2,580	2,594	2,575	2,586	+0.47%	26,300	562億3690万	+1.57%
07/08	2,580	2,580	2,551	2,574	-0.43%	49,800	559億7594万	+1.14%
07/05	（5%ルール）エフエムアールエルエルシー(FMR LLC)（6.51%）
07/05	2,615	2,620	2,584	2,585	-1.45%	25,400	562億1515万	+1.61%
07/04	2,646	2,650	2,613	2,623	-0.46%	39,400	570億4152万	+3.15%
07/03	2,587	2,642	2,583	2,635	+2.13%	49,300	573億248万	+3.78%
07/02	2,548	2,590	2,547	2,580	+1.82%	60,300	561億642万	+1.78%
07/01	2,540	2,556	2,521	2,534	+0.48%	54,100	551億607万	-0.04%
06/28	2,550	2,550	2,516	2,522	-0.12%	50,800	548億4511万	-0.67%
06/27	2,539	2,550	2,485	2,525	-2.32%	105,700	549億1035万	-0.71%
06/26	2,573	2,589	2,563	2,585	+0.47%	64,400	562億1515万	+1.49%
06/25	2,538	2,578	2,530	2,573	+2.1%	48,900	559億5419万	+1.02%
06/24	2,528	2,531	2,517	2,520	0%	48,000	548億162万	-1.14%
06/21	2,550	2,560	2,503	2,520	-0.63%	79,000	548億162万	-1.25%
06/20	2,536	2,545	2,520	2,536	-0.04%	47,200	551億4956万	-0.7%
06/19	2,502	2,537	2,502	2,537	+1%	24,200	551億7131万	-0.74%
06/18	2,510	2,529	2,503	2,512	+0.84%	15,300	546億2764万	-1.91%
06/17	2,482	2,491	2,450	2,491	-0.72%	30,900	541億7096万	-3.07%
06/14	2,446	2,520	2,444	2,509	+2.16%	46,900	545億6240万	-2.83%

4641 アルプス技研

イベントチャート

2024/06/14～2024/11/08

イベント情報＆株価推移

開示資料

決算

株式

チャート