アルプス技研（4641）のイベントチャート

2025/12/09～2026/05/12

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
2026
05/12	2,496	2,519	2,492	2,507	+0.04%	25,400	520億1191万	-2.3%
05/11	2,507	2,515	2,486	2,506	-0.04%	26,400	519億9116万	-2.49%
05/11	（空売り報告）Barclays Capital Securities Ltd 210,864株（1.01%）-0.19%
05/08	2,526	2,526	2,494	2,507	-0.32%	30,500	520億1191万	-2.53%
05/07	2,532	2,532	2,505	2,515	+0.44%	27,100	521億7788万	-2.33%
05/01	2,517	2,519	2,485	2,504	-0.91%	35,600	519億4967万	-2.87%
05/01	（空売り報告）Barclays Capital Securities Ltd 250,564株（1.2%）+0.09%
04/30	2,515	2,528	2,503	2,527	-0.24%	36,500	524億2684万	-2.13%
04/28	2,535	2,535	2,515	2,533	+0.72%	29,100	525億5132万	-2.01%
04/27	2,575	2,575	2,509	2,515	-0.4%	48,600	521億7788万	-2.75%
04/24	2,565	2,565	2,525	2,525	-0.79%	52,100	523億8535万	-2.4%
04/24	（空売り報告）Barclays Capital Securities Ltd 231,064株（1.11%）+0.1%
04/23	2,580	2,580	2,539	2,545	-1.32%	64,300	528億28万	-1.7%
04/22	2,573	2,581	2,565	2,579	+0.19%	20,000	535億567万	-0.46%
04/21	2,588	2,589	2,568	2,574	-0.27%	13,100	534億194万	-0.66%
04/20	2,591	2,591	2,575	2,581	-0.39%	15,100	535億4716万	-0.42%
04/17	2,588	2,608	2,588	2,591	+0.12%	14,400	537億5463万	-0.04%
04/16	2,600	2,618	2,588	2,588	-0.42%	18,200	536億9239万	-0.12%
04/15	2,578	2,611	2,578	2,599	+0.89%	31,300	539億2060万	+0.27%
04/15	（空売り報告）Barclays Capital Securities Ltd 210,656株（1.01%）+0.06%
04/14	2,566	2,590	2,565	2,576	+0.39%	21,900	534億4343万	-0.62%
04/13	2,606	2,619	2,565	2,566	-1.53%	36,600	532億3596万	-1%
04/10	2,630	2,631	2,598	2,606	-0.99%	30,800	540億6583万	+0.46%
04/09	2,650	2,654	2,629	2,632	-0.9%	21,700	546億524万	+1.5%
04/08	2,645	2,665	2,641	2,656	+0.99%	47,900	551億316万	+2.63%
04/07	2,599	2,632	2,599	2,630	+0.88%	30,500	545億6375万	+1.74%
04/06	2,598	2,615	2,596	2,607	+0.35%	21,100	540億8658万	+0.89%
04/03	2,578	2,608	2,575	2,598	+0.78%	22,500	538億9986万	+0.5%
04/02	2,603	2,621	2,571	2,578	-0.92%	26,300	534億8492万	-0.31%
04/01	2,600	2,602	2,575	2,602	+1.17%	29,200	539億8284万	+0.5%
03/31	2,590	2,598	2,562	2,572	+0.23%	29,200	533億6044万	-0.66%
03/30	2,550	2,589	2,515	2,566	-1.31%	52,000	532億3596万	-0.96%
03/27	2,576	2,600	2,576	2,600	+0.23%	40,300	539億4135万	+0.23%
03/26	（IR情報）17:05 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
03/26	2,600	2,602	2,570	2,594	-0.23%	27,200	538億1687万	-0.04%
03/26	（空売り報告）Barclays Capital Securities Ltd 197,756株（0.95%）+0.4%
03/25	2,597	2,610	2,573	2,600	+1.25%	43,600	539億4135万	+0.15%
03/24	2,585	2,585	2,550	2,568	+1.18%	39,000	532億7746万	-1.19%
03/24	（空売り報告）Barclays Capital Securities Ltd 116,007株（0.55%）再IN
03/23	2,552	2,559	2,520	2,538	-1.28%	63,600	526億5506万	-2.38%
03/19	2,594	2,605	2,565	2,571	-1.08%	35,800	533億3970万	-1.38%
03/18	2,595	2,599	2,579	2,599	+0.39%	25,200	539億2060万	-0.5%
03/17	2,585	2,607	2,580	2,589	+0.27%	23,600	537億1314万	-0.99%
03/16	2,581	2,607	2,571	2,582	+0.04%	29,000	535億6791万	-1.34%
03/13	2,550	2,607	2,549	2,581	+0.23%	46,100	535億4716万	-1.49%
03/12	2,600	2,600	2,565	2,575	-1.34%	36,500	534億2268万	-1.76%
03/11	2,615	2,616	2,594	2,610	+0.08%	23,300	541億4882万	-0.5%
03/10	2,600	2,629	2,590	2,608	+0.97%	42,300	541億732万	-0.57%
03/09	2,550	2,587	2,526	2,583	-0.39%	54,800	535億8866万	-1.56%
03/06	2,584	2,593	2,560	2,593	+0.31%	31,200	537億9612万	-1.22%
03/06	（空売り報告）Barclays Capital Securities Ltd 101,007株（0.48%）-0.11%義務消失
03/05	2,576	2,605	2,571	2,585	+2.34%	39,400	536億3015万	-1.56%
03/04	2,549	2,549	2,494	2,526	-1.75%	73,200	524億610万	-3.84%
03/03	2,595	2,600	2,565	2,571	-1.27%	64,400	533億3970万	-2.32%
03/02	2,610	2,618	2,592	2,604	-1.29%	45,000	540億2434万	-1.25%
02/27	2,649	2,649	2,632	2,638	+0.38%	33,500	547億2972万	-0.08%
02/26	2,626	2,645	2,618	2,628	-0.3%	34,600	545億2226万	-0.49%
02/25	2,616	2,646	2,610	2,636	+0.96%	44,600	546億8823万	-0.26%
02/25	（空売り報告）Barclays Capital Securities Ltd 123,807株（0.59%）-0.01%
02/24	2,616	2,627	2,599	2,611	-0.27%	53,000	541億6956万	-1.32%
02/24	（空売り報告）Barclays Capital Securities Ltd 124,707株（0.6%）+0.02%
02/20	2,650	2,650	2,612	2,618	-1.32%	51,700	543億1479万	-1.24%
02/20	（空売り報告）Barclays Capital Securities Ltd 122,207株（0.58%）-0.02%
02/19	2,643	2,653	2,615	2,653	+1.38%	36,000	550億4092万	-0.11%
02/18	2,626	2,626	2,610	2,617	-0.27%	35,200	542億9404万	-1.54%
02/17	2,663	2,664	2,620	2,624	-1.2%	38,100	544億3927万	-1.43%
02/16	2,622	2,661	2,619	2,656	+1.72%	50,000	551億316万	-0.38%
02/13	2,659	2,680	2,595	2,611	-3.12%	73,800	541億6956万	-2.14%
02/12	（IR情報）15:30 中期経営計画に関するお知らせ
02/12	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
02/12	（IR情報）15:30 2025年12月期決算短信[日本基準](連結)
02/12	（IR情報）15:30 人事異動に関するお知らせ
02/12	2,711	2,711	2,685	2,695	-0.07%	23,300	559億1228万	+0.82%
02/12	（空売り報告）Barclays Capital Securities Ltd 126,207株（0.6%）+0.01%
02/10	2,697	2,708	2,684	2,697	+0.48%	25,200	559億5378万	+0.86%
02/09	2,689	2,689	2,645	2,684	+1.71%	31,500	556億8407万	+0.41%
02/09	（空売り報告）Barclays Capital Securities Ltd 124,207株（0.59%）-0.02%
02/06	2,625	2,647	2,625	2,639	-0.3%	15,500	547億5047万	-1.31%
02/05	2,644	2,667	2,623	2,647	+0.95%	30,600	549億1644万	-1.16%
02/04	2,614	2,640	2,601	2,622	+0.15%	27,100	543億9778万	-2.27%
02/04	（空売り報告）Barclays Capital Securities Ltd 127,407株（0.61%）+0.11%
02/03	2,619	2,634	2,614	2,618	-0.04%	29,100	543億1479万	-2.6%
02/02	2,649	2,649	2,607	2,619	-0.27%	27,400	543億3554万	-2.75%
01/30	2,610	2,626	2,597	2,626	+0.61%	20,900	544億8076万	-2.67%
01/29	2,596	2,612	2,580	2,610	+0.27%	31,000	541億4882万	-3.4%
01/28	2,628	2,628	2,596	2,603	-0.91%	37,800	540億359万	-3.84%
01/27	2,640	2,640	2,619	2,627	-0.49%	37,200	545億151万	-3.06%
01/26	2,687	2,687	2,630	2,640	-2.65%	42,900	547億7122万	-2.65%
01/23	2,688	2,719	2,686	2,712	+1.19%	37,000	562億6498万	-0.07%
01/22	2,668	2,686	2,655	2,680	+1.25%	26,200	556億108万	-1.22%
01/21	2,665	2,665	2,632	2,647	-1.6%	33,700	549億1644万	-2.4%
01/21	（空売り報告）Barclays Capital Securities Ltd 105,407株（0.5%）新規
01/20	2,715	2,715	2,681	2,690	-0.55%	27,400	558億855万	-0.81%
01/19	2,746	2,747	2,705	2,705	-1.35%	31,600	561億1975万	-0.26%
01/16	2,714	2,742	2,699	2,742	+0.4%	36,800	568億8738万	+1.14%
01/15	2,714	2,740	2,714	2,731	+0.7%	26,100	566億5916万	+0.81%
01/14	2,711	2,731	2,711	2,712	-0.26%	18,000	562億6498万	+0.18%
01/13	2,730	2,734	2,705	2,719	+0.37%	38,300	564億1020万	+0.52%
01/13	（空売り報告）モルガン・スタンレーMUFG証券 101,957株（0.49%）-0.04%義務消失
01/09	2,683	2,733	2,683	2,709	-0.11%	43,500	562億274万	+0.18%
01/08	2,746	2,748	2,712	2,712	-1.02%	22,000	562億6498万	+0.33%
01/07	2,723	2,743	2,695	2,740	+1%	40,200	568億4588万	+1.37%
01/06	2,683	2,720	2,683	2,713	+1.12%	44,300	562億8572万	+0.33%
01/05	2,707	2,714	2,667	2,683	-0.89%	37,500	556億6332万	-0.81%
2025
12/30	2,742	2,742	2,707	2,707	-0.77%	19,000	561億6124万	+0.04%
12/29	2,720	2,738	2,692	2,728	-1.48%	58,500	565億9692万	+0.81%
12/26	2,759	2,773	2,754	2,769	+0.4%	37,100	574億4754万	+2.33%
12/25	2,757	2,758	2,737	2,758	+0.66%	29,600	572億1932万	+2.15%
12/24	2,760	2,766	2,737	2,740	-0.58%	43,400	568億4588万	+1.75%
12/23	2,705	2,762	2,703	2,756	+1.1%	50,700	571億7783万	+2.53%
12/22	2,739	2,739	2,705	2,726	+0.37%	27,800	565億5543万	+1.6%
12/19	2,697	2,717	2,692	2,716	+0.7%	37,400	563億4796万	+1.38%
12/18	2,682	2,711	2,655	2,697	+1.24%	47,500	559億5378万	+0.78%
12/17	2,715	2,715	2,662	2,664	-0.71%	18,400	552億6914万	-0.3%
12/16	2,713	2,713	2,683	2,683	-0.59%	37,400	556億6332万	+0.45%
12/15	2,679	2,699	2,670	2,699	+1.28%	44,200	559億9527万	+1.16%
12/12	2,685	2,685	2,660	2,665	+0.95%	50,100	552億8988万	+0.08%
12/11	2,685	2,685	2,614	2,640	-1.35%	88,000	547億7122万	-0.68%
12/10	2,697	2,697	2,668	2,676	-0.11%	41,600	555億1810万	+0.83%
12/09	2,721	2,721	2,668	2,679	-1.11%	29,700	555億8034万	+1.09%
12/04	（IR情報）15:30 配当基本方針の変更に関するお知らせ

アルプス技研（4641）のイベントチャート

2025/12/09～2026/05/12

イベント情報＆株価推移

開示資料

決算

株式

チャート