6770 アルプスアルパイン

6770
2019/05/24
時価
3964億円
PER 予
12.11倍
2010年以降
赤字-220.38倍
(2010-2019年)
PBR
1.02倍
2010年以降
0.48-3.49倍
(2010-2019年)
配当 予
2.21%
ROE 予
8.42%
ROA 予
4.66%
資料
Link
CSV,JSON

イベントチャート

2018/12/18~2019/05/24

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
2019
05/241,7731,8131,7541,808+0.95%1,341,8003964億6086万-15.24%
05/231,8231,8301,7731,791-3.35%2,021,3003927億3307万-16.93%
05/221,8841,9021,8521,853-0.8%1,068,2004063億2852万-15%
05/211,8561,8751,8361,868-0.8%1,930,0004096億1774万-15.21%
05/201,9341,9491,8811,883-2.59%1,638,2004129億697万-15.33%
05/17(IR情報)15:00 自己株式取得状況および取得終了に関するお知らせ
05/171,9571,9661,9251,933-1.83%1,592,7004238億7104万-13.94%
05/162,0192,0191,9571,969-2.96%1,856,0004317億6517万-13.03%
05/152,0302,0452,0102,029+0.3%1,425,0004449億2206万-11.01%
05/15(空売り報告)Credit Suisse Securities (Europe) Limited 375,005株(0.17%)-0.59%義務消失
05/141,9762,0251,9582,023-0.98%1,921,1004436億637万-11.81%
05/14(空売り報告)Credit Suisse Securities (Europe) Limited 1,678,105株(0.76%)-0.04%
05/132,0302,0632,0262,043-0.73%1,384,6004479億9200万-11.41%
05/13(空売り報告)Credit Suisse Securities (Europe) Limited 1,758,205株(0.8%)-0.15%
05/13(空売り報告)Barclays Capital Securities Ltd 7,645,507株(3.48%)+0.16%
05/10(自社株買い)取締役会(2019年1月29日での決議状況)(取得期間2019年1月30日~2019年6月28日)
05/102,0512,0912,0302,058-0.68%2,305,2004512億8122万-11.18%
05/092,0802,0912,0532,072-1.1%1,501,5004543億5116万-10.92%
05/09(空売り報告)Credit Suisse Securities (Europe) Limited 2,086,805株(0.95%)+0.39%
05/09(空売り報告)Barclays Capital Securities Ltd 7,296,607株(3.32%)+1.17%
05/08(IR情報)17:00 自己株式取得状況に関するお知らせ
05/082,0942,1072,0522,095-0.1%1,890,7004593億9463万-10.28%
05/08(空売り報告)Barclays Capital Securities Ltd 4,717,007株(2.15%)+0.66%
05/072,1972,2022,0722,097-10.65%4,275,1004598億3320万-10.5%
05/07(空売り報告)Credit Suisse Securities (Europe) Limited 1,246,805株(0.56%)-0.26%
04/262,3282,3492,3112,347+0.17%1,836,5005146億5356万-0.09%
04/26(空売り報告)Credit Suisse Securities (Europe) Limited 1,808,975株(0.82%)+0.04%
04/252,3122,3442,3082,343+1.03%1,054,9005137億7643万-0.21%
04/25(空売り報告)Credit Suisse Securities (Europe) Limited 1,725,105株(0.78%)+0.17%
04/242,3322,3512,3162,319-0.56%1,371,8005085億1368万-1.07%
04/232,3292,3542,3222,332+0.65%1,238,5005113億6434万-0.38%
04/222,3402,3512,3082,317-1.03%1,397,5005080億7511万-0.86%
04/22(空売り報告)Credit Suisse Securities (Europe) Limited 1,349,205株(0.61%)+0.05%
04/192,3402,3592,3362,341+0.34%1,575,8005133億3787万+0.39%
04/19(空売り報告)Credit Suisse Securities (Europe) Limited 1,247,705株(0.56%)再IN
04/182,3742,3772,3302,333-1.6%1,323,1005115億8362万+0.34%
04/172,3992,4172,3662,371+0.04%1,564,1005199億1631万+2.24%
04/162,3802,3922,3612,370-0.29%1,146,4005196億9703万+2.51%
04/152,4002,4192,3742,377+1.15%1,510,9005212億3200万+3.26%
04/15(空売り報告)Barclays Capital Securities Ltd 3,288,107株(1.49%)-0.01%
04/122,3862,3892,3432,350-1.55%1,668,9005153億1140万+2.53%
04/112,4002,4062,3822,387-0.29%1,175,8005234億2482万+4.37%
04/11(空売り報告)Barclays Capital Securities Ltd 3,300,307株(1.5%)+0.04%
04/102,3802,3982,3662,394-1.28%1,039,3005249億5979万+4.91%
04/092,3902,4272,3872,425+1.13%952,8005317億5751万+6.59%
04/082,4312,4392,3812,398-0.83%1,427,1005258億3691万+5.73%
04/052,3722,4212,3612,418+1.55%1,101,7005302億2254万+6.94%
04/05(空売り報告)Barclays Capital Securities Ltd 3,202,907株(1.46%)再IN
04/04(自社株買い)取締役会(2019年1月29日での決議状況)(取得期間2019年1月30日~2019年6月28日)
04/042,4092,4212,3762,381-0.42%1,772,9005221億913万+5.78%
04/032,3742,4032,3692,391+0.8%1,758,5005243億194万+6.46%
04/03(空売り報告)Barclays Capital Securities Ltd 1,094,107株(0.49%)-0.02%義務消失
04/02(IR情報)17:00 自己株式取得状況に関するお知らせ
04/022,3522,3832,3472,372+2.15%1,406,1005201億3559万+5.8%
04/012,3182,3502,3162,322+0.52%2,270,7005091億7152万+3.71%
03/292,3092,3162,2962,310+1.14%1,363,2005065億4014万+3.17%
03/29(空売り報告)Societe Generale 450,923株(0.2%)-0.3%義務消失
03/282,2982,3032,2732,284-0.87%1,261,3005008億3883万+2.01%
03/28(空売り報告)Societe Generale 1,103,023株(0.5%)再IN
03/272,2932,3092,2792,304+0.48%1,120,2005052億2446万+2.86%
03/27(空売り報告)Societe Generale 1,086,323株(0.49%)-0.01%義務消失
03/262,2712,3022,2612,293+2.05%1,222,3005028億1236万+2.32%
03/252,2452,2512,2272,247-2.73%1,113,6004927億2541万+0.18%
03/222,3012,3222,2942,310+2.03%1,615,1005065億4014万+2.85%
03/202,2392,2642,2312,264+1.03%1,103,8004964億5320万+0.67%
03/20(空売り報告)Societe Generale 1,113,323株(0.5%)-0.04%
03/192,2152,2502,2042,241+0.63%937,9004914億972万-0.53%
03/19(空売り報告)Societe Generale 1,205,423株(0.54%)+0.00%
03/182,2132,2302,2012,227+1.64%1,076,0004883億3978万-1.29%
03/18(空売り報告)Societe Generale 1,200,823株(0.54%)+0.01%
03/152,1882,2142,1822,191+0.64%1,739,0004804億4565万-2.92%
03/15(5%ルール)ドイツ証券(0.07%)ドイツ銀行ロンドン支店(3.49%)DWSインベストメンツユーケーリミテッド(0.21%)
03/15(空売り報告)Societe Generale 1,177,123株(0.53%)+0.03%
03/15(空売り報告)Barclays Capital Securities Ltd 1,123,507株(0.51%)再IN
03/142,1892,1972,1612,177-0.09%1,419,8004773億7571万-3.76%
03/14(空売り報告)Societe Generale 1,109,223株(0.5%)再IN
03/13(IR情報)15:00 当社及び当社子会社に対する訴訟提起について
03/132,1912,1932,1472,179-0.37%2,096,2004778億1427万-3.84%
03/122,1642,2282,1602,187+3.36%3,002,5004795億6853万-3.7%
03/112,0512,1612,0512,116-1.17%2,453,6004639億9954万-6.99%
03/082,2092,2102,1352,141-3.56%2,337,9004694億8158万-6.14%
03/072,2212,2222,1892,220-1.29%1,646,6004868億481万-2.93%
03/06(自社株買い)取締役会(2019年1月29日での決議状況)(取得期間2019年1月30日~2019年6月28日)
03/062,2412,2532,2312,249+0.4%1,241,8004931億6398万-1.62%
03/06(空売り報告)Societe Generale 689,523株(0.31%)-0.32%義務消失
03/052,2282,2412,2152,240+0.09%1,069,0004911億9044万-2.06%
03/05(空売り報告)Societe Generale 1,402,123株(0.63%)-0.21%
03/04(IR情報)17:00 自己株式取得状況に関するお知らせ
03/042,2042,2442,2042,238+1.04%1,714,4004907億5188万-2.23%
03/04(空売り報告)Societe Generale 1,851,015株(0.84%)+0.21%
03/012,1982,2282,1912,215+1.28%1,642,6004857億841万-3.36%
03/01(空売り報告)Societe Generale 1,394,715株(0.63%)+0.05%
03/01(空売り報告)Barclays Capital Securities Ltd 1,087,829株(0.49%)-0.1%義務消失
02/282,2522,2552,1842,187-3.02%2,366,6004795億6853万-4.54%
02/28(空売り報告)Societe Generale 1,293,315株(0.58%)+0.02%
02/272,2742,2962,2442,255-0.84%1,540,1004944億7966万-1.53%
02/27(空売り報告)Societe Generale 1,240,015株(0.56%)-0.00%
02/262,3032,3292,2632,274-1.26%1,585,1004986億4601万-0.57%
02/26(空売り報告)Societe Generale 1,244,915株(0.56%)-0.00%
02/252,2972,3082,2482,303-0.73%2,074,0005050億517万+0.83%
02/25(空売り報告)Societe Generale 1,247,815株(0.56%)+0.00%
02/222,3032,3272,2852,320+0.56%1,232,7005087億3296万+1.84%
02/22(空売り報告)Societe Generale 1,244,215株(0.56%)-0.05%
02/212,3102,3252,2832,307-0.04%1,520,1005058億8230万+1.63%
02/21(空売り報告)Societe Generale 1,353,015株(0.61%)再IN
02/202,3442,3672,2782,308-1.54%2,046,6005061億158万+1.94%
02/192,3492,3622,3342,344-0.09%1,161,2005139億9571万+3.81%
02/182,3702,3772,3432,346+1.12%1,562,3005144億3428万+4.31%
02/152,3622,3652,3102,320-2.19%1,838,5005087億3296万+3.57%
02/15(5%ルール)ドイツ証券(0.09%)ドイツ銀行ロンドン支店(7.1%)DWSインベストメンツユーケーリミテッド(0.21%)
02/15(空売り報告)Barclays Capital Securities Ltd 1,309,129株(0.59%)-0.03%
02/142,3722,3832,3432,3720%1,946,3005201億3559万+6.27%
02/132,3452,3832,3272,372+2.2%1,849,0005201億3559万+6.75%
02/122,2462,3292,2462,321+3.62%2,092,4005089億5224万+4.98%
02/08(自社株買い)取締役会(2019年1月29日)での決議状況(取得期間2019年1月30日~2019年6月28日)
02/082,2792,2932,2172,240-2.95%2,008,9004911億9044万+1.91%
02/072,2782,3342,2782,308+0.7%1,805,2005061億158万+5.2%
02/062,3052,3252,2752,292+0.09%1,551,9005025億9308万+4.85%
02/06(空売り報告)Barclays Capital Securities Ltd 1,360,829株(0.62%)-0.67%
02/052,3002,3132,2812,290+0.22%1,417,6005021億5452万+5.19%
02/04(IR情報)15:00 自己株式取得状況に関するお知らせ
02/042,2772,3032,2582,285+0.35%1,532,0005010億5811万+5.4%
02/04(空売り報告)Barclays Capital Securities Ltd 2,844,029株(1.29%)-0.01%
02/012,2802,3212,2662,277-0.44%1,677,3004993億386万+5.27%
01/312,2352,3172,2292,287+4%3,584,1005014億9667万+5.83%
01/31(空売り報告)Barclays Capital Securities Ltd 2,871,129株(1.3%)+0.07%
01/302,2992,3152,1622,199-3.04%5,820,0004821億9990万+1.66%
01/29(IR情報)15:00 2019年3月期通期業績予想の修正に関するお知らせ
01/29(IR情報)15:00 自己株式取得に係る事項の決定に関するお知らせ
01/29(IR情報)15:00 2019年3月期第3四半期決算短信〔日本基準〕(連結)
01/292,2772,2872,2192,268-1.31%2,034,1004973億3032万+4.52%
01/282,3212,3492,2762,298-0.48%1,587,1005039億877万+5.66%
01/252,2502,3092,2392,309+5.15%2,770,1005063億2086万+5.97%
01/242,1732,2012,1602,196+1.53%1,179,3004815億4206万+0.5%
01/232,1482,1762,1292,163-0.28%1,151,8004743億577万-1.41%
01/222,1892,2012,1532,169-1.68%1,184,1004756億2146万-1.59%
01/22(空売り報告)Barclays Capital Securities Ltd 2,716,329株(1.23%)-0.92%
01/212,1932,2272,1862,206+2.22%2,013,7004837億3487万-0.41%
01/182,1052,1722,0932,158+1.98%1,783,4004874億8984万-3.05%
01/172,1622,1692,1082,116-1.4%1,772,4004780億209万-5.58%
01/17(空売り報告)Barclays Capital Securities Ltd 4,732,621株(2.15%)+0.06%
01/162,1852,1962,1222,146-1.01%1,722,3004847億7906万-5.09%
01/16(空売り報告)Credit Suisse Securities (Europe) Limited 1,039,982株(0.46%)-0.1%義務消失
01/16(空売り報告)Barclays Capital Securities Ltd 4,740,321株(2.09%)-0.03%
01/152,1062,1802,1012,168+2.07%1,653,3004897億4883万-4.95%
01/15(5%ルール)ドイツ証券(0.02%)ドイツ銀行ロンドン支店(5.55%)
01/15(5%ルール)野村證券(0.1%)野村アセットマネジメント(7.04%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.58%)
01/15(空売り報告)Credit Suisse Securities (Europe) Limited 1,274,726株(0.56%)再IN
01/112,1112,1462,1062,124+0.52%1,706,5004798億928万-7.73%
01/102,1002,1322,0832,113+0.09%1,248,8004773億2439万-9%
01/092,1272,1362,1022,111-0.66%1,830,1004768億7259万-9.9%
01/09(空売り報告)Barclays Capital Securities Ltd 4,810,721株(2.12%)-0.46%
01/082,0902,1412,0692,125+1.19%1,528,9004800億3518万-10.07%
01/08(空売り報告)Barclays Capital Securities Ltd 5,833,821株(2.58%)+0.15%
01/072,0912,1162,0662,100+4.79%1,773,3004743億8771万-11.84%
01/07(空売り報告)Citigroup Global Markets Limited 99,014株(0.04%)-0.71%義務消失
01/042,0392,0441,9492,004-6.14%3,122,2004527億141万-16.5%
01/04(空売り報告)Barclays Capital Securities Ltd 5,489,921株(2.43%)-0.32%
01/01(5%ルール)エリオット・インターナショナル・エルピー(Ellio…(11.51%)ザ・リバプール・リミテッド・パートナーシップ(T…(0.78%)エリオット・インターナショナル・キャピタル・アド…(0%)
12/31(5%ルール)野村證券(0.37%)野村アセットマネジメント(7.87%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.48%)
2018
12/282,1172,1522,1172,135+0.71%2,291,4004231億7426万-11.7%
12/28(空売り報告)Citigroup Global Markets Limited 1,497,950株(0.75%)+0.22%
12/272,1732,1922,0962,120+2.42%2,056,9004202億114万-12.83%
12/27(空売り報告)Citigroup Global Markets Limited 1,068,650株(0.53%)再IN
12/262,0782,1092,0352,070+0.83%2,784,4004102億9073万-15.41%
12/26(空売り報告)Barclays Capital Securities Ltd 5,463,288株(2.75%)+0.41%
12/252,0662,1172,0402,053-5.22%3,670,3004069億2120万-16.68%
12/212,1822,2242,1442,166-2.3%2,575,6004293億1871万-12.7%
12/202,3112,3152,2052,217-5.5%2,789,3004394億2732万-11.14%
12/192,3592,3742,3252,346-1.18%1,727,8004649億9616万-6.5%
12/19(空売り報告)Barclays Capital Securities Ltd 4,644,203株(2.34%)-0.25%
12/182,3612,4152,3332,374-0.34%1,860,8004705億4599万-5.64%
12/18(空売り報告)Barclays Capital Securities Ltd 5,146,903株(2.59%)-0.01%
12/14(5%ルール)三井住友信託銀行(0.5%)日興アセットマネジメント(3.71%)三井住友トラスト・アセットマネジメント(2.77%)
12/14(空売り報告)Barclays Capital Securities Ltd 5,163,403株(2.6%)-0.12%