6770 アルプスアルパイン

6770
2019/08/22
時価
3865億円
PER 予
11.54倍
2010年以降
赤字-220.38倍
(2010-2019年)
PBR
1.06倍
2010年以降
0.54-3.61倍
(2010-2019年)
配当 予
2.27%
ROE 予
9.2%
ROA 予
4.7%
資料
Link
CSV,JSON

イベントチャート

2019/03/26~2019/08/22

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
08/221,7601,7781,7581,763+0.97%1,063,4003865億9319万-4.29%
08/211,7501,7531,7361,746-1.13%1,029,8003828億6541万-5.42%
08/201,7641,7771,7511,766+0.63%821,3003872億5104万-4.59%
08/191,7561,7791,7531,755+1.5%930,6003848億3894万-5.39%
08/161,7261,7431,7211,729-1.03%771,7003791億3762万-7.04%
08/151,7331,7501,7321,747-1.63%1,044,7003830億8469万-6.28%
08/15(空売り報告)Barclays Capital Securities Ltd 5,960,663株(2.71%)+0.02%
08/141,7801,7951,7721,776+1.95%1,263,1003894億4385万-4.93%
08/14(空売り報告)Barclays Capital Securities Ltd 5,898,863株(2.69%)-0.81%
08/131,7731,7791,7411,742-2.95%1,129,2003819億8828万-6.89%
08/13(空売り報告)Barclays Capital Securities Ltd 7,689,063株(3.5%)+0.01%
08/091,8041,8051,7721,795+0.06%1,014,6003936億1020万-4.37%
08/081,8021,8231,7911,794-0.77%975,8003933億9092万-4.57%
08/08(空売り報告)Barclays Capital Securities Ltd 7,662,863株(3.49%)-0.27%
08/071,8091,8241,7931,808-1.09%972,2003964億6086万-3.93%
08/06(自社株買い)取締役会(2019年4月26日での決議状況)(取得期間2019年7月1日~2020年3月31日)
08/061,7901,8311,7661,828-0.98%1,365,6004008億4649万-3.02%
08/051,8811,8811,8261,846-3.6%1,776,2004047億9355万-2.17%
08/02(IR情報)17:00 自己株式取得状況に関するお知らせ
08/021,9241,9381,8931,915-3.91%2,011,1004199億2397万+1.59%
08/011,9782,0151,9621,993-0.35%1,462,7004370億2792万+5.9%
07/312,0402,0591,9922,000+3.31%3,890,1004385億6290万+6.67%
07/31(空売り報告)Barclays Capital Securities Ltd 8,260,963株(3.76%)+0.2%
07/30(IR情報)15:00 2020年3月期第1四半期決算短信〔日本基準〕(連結)
07/301,9241,9521,9221,936+1.26%1,215,4004245億2888万+3.75%
07/291,9381,9401,9001,912-1.34%1,182,8004192億6613万+2.74%
07/261,9041,9381,8921,938+0.68%1,308,5004249億6745万+4.47%
07/251,9461,9541,9101,925-1.53%1,329,7004221億1679万+4.05%
07/241,9131,9701,9041,955+3.6%1,967,0004286億9523万+5.9%
07/231,8551,9021,8551,887+2.33%1,266,7004137億8409万+2.55%
07/221,8341,8581,8301,844+0.99%996,0004043億5499万+0.44%
07/19(IR情報)17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/191,8041,8391,8021,826+0.33%1,319,9004004億792万-0.49%
07/181,8491,8551,8121,820-1.99%1,496,1003990億9223万-0.76%
07/171,8791,8861,8551,857-1.33%1,286,1004072億565万+1.31%
07/161,8791,8991,8761,882+0.27%1,073,5004126億8768万+2.73%
07/121,8921,8971,8671,8770%1,945,8004115億9128万+2.62%
07/111,8221,8821,8161,877+3.25%1,529,2004115億9128万+2.85%
07/101,8221,8391,8111,818-1.3%1,517,7003986億5367万-0.16%
07/10(空売り報告)Barclays Capital Securities Ltd 7,814,363株(3.56%)+0.16%
07/091,8591,8601,8371,842-1.5%1,327,4004039億1643万+1.15%
07/081,8691,8861,8571,870-0.48%1,214,9004100億5631万+2.8%
07/051,8761,8871,8651,879+0.75%1,056,4004120億2984万+3.53%
07/04(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)
07/041,8421,8831,8371,865+0.43%1,291,6004089億5990万+2.98%
07/031,8571,8611,8241,857-1.07%1,541,7004072億565万+2.65%
07/03(空売り報告)JPM Securities Japan Co Ltd. 876,898株(0.39%)-0.17%義務消失
07/021,8581,8851,8441,877+0.43%1,554,8004115億9128万+3.87%
07/02(空売り報告)JPM Securities Japan Co Ltd. 1,241,547株(0.56%)-0.09%
07/011,8561,8781,8381,869+2.92%2,696,0004098億3703万+3.66%
06/281,8251,8331,7901,816-1.14%1,917,7003982億1511万+0.89%
06/271,8251,8451,8181,837+1.89%1,445,8004028億2002万+2.06%
06/261,7781,8281,7771,803+1.18%950,1003953億6445万+0.28%
06/251,7991,8111,7761,782-1%830,7003907億5954万-1%
06/241,8001,8081,7831,800+0.95%1,065,5003947億661万-0.17%
06/21(IR情報)17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/211,7771,8031,7661,783-0.78%2,334,9003909億7882万-1.33%
06/21(空売り報告)Barclays Capital Securities Ltd 7,474,607株(3.4%)+0.02%
06/201,7931,8091,7571,797-2.44%2,513,9003940億4876万-0.88%
06/20(空売り報告)JPM Securities Japan Co Ltd. 1,439,961株(0.65%)+0.11%
06/191,8241,8551,8211,842+3.19%1,725,7004039億1643万+1.26%
06/19(空売り報告)JPM Securities Japan Co Ltd. 1,204,561株(0.54%)-0.07%
06/181,7871,8061,7791,785-0.61%678,5003914億1738万-2.3%
06/18(空売り報告)JPM Securities Japan Co Ltd. 1,342,561株(0.61%)+0.02%
06/171,7831,7981,7611,796-0.55%908,3003938億2948万-2.18%
06/17(空売り報告)JPM Securities Japan Co Ltd. 1,302,961株(0.59%)-0.01%
06/17(空売り報告)UBS AG 962,312株(0.43%)-0.1%義務消失
06/141,8001,8101,7841,806-0.55%1,537,3003960億2229万-2.17%
06/14(空売り報告)JPM Securities Japan Co Ltd. 1,316,201株(0.6%)+0.04%
06/14(空売り報告)UBS AG 1,176,412株(0.53%)再IN
06/131,7971,8171,7901,816+0.78%1,215,5003982億1511万-2.16%
06/13(空売り報告)Barclays Capital Securities Ltd 7,430,707株(3.38%)-0.12%
06/121,8011,8271,7921,802-1.1%995,3003951億4517万-3.48%
06/12(空売り報告)JPM Securities Japan Co Ltd. 1,230,877株(0.56%)-0.19%
06/111,8031,8321,7961,822+1.11%866,7003995億3080万-2.98%
06/10(IR情報)12:00 株式立会外買付取引(ToSTNeT-1)によるフリービット株式会社株式の取得結果に関するお知らせ
06/10(IR情報)9:15 (訂正)「フリービット株式会社の株式取得に関するお知らせ」の一部訂正について
06/101,7981,8121,7951,802+0.67%1,270,0003951億4517万-4.61%
06/10(空売り報告)JPM Securities Japan Co Ltd. 1,666,023株(0.75%)+0.2%
06/07(IR情報)19:00 フリービット株式会社の株式取得に関するお知らせ
06/071,7701,7951,7651,790+1.13%851,0003925億1379万-6.33%
06/06(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)
06/061,8161,8161,7701,770-3.23%1,429,1003881億2816万-8.43%
06/051,8241,8391,8161,829+2.06%1,395,9004010億6577万-6.45%
06/041,7451,7931,7451,792+2.58%1,269,9003929億5235万-9.27%
06/04(空売り報告)JPM Securities Japan Co Ltd. 1,210,223株(0.55%)-0.05%
06/031,7571,7731,7311,747-2.94%1,614,4003830億8469万-12.47%
05/311,8061,8201,7911,800-0.88%2,248,1003947億661万-10.89%
05/301,7801,8271,7761,816+0.89%1,737,5003982億1511万-11.02%
05/30(空売り報告)Barclays Capital Securities Ltd 7,691,507株(3.5%)+0.02%
05/291,7631,8001,7471,800+1.18%1,831,8003947億661万-12.79%
05/29(空売り報告)JPM Securities Japan Co Ltd. 1,322,318株(0.6%)+0.01%
05/28(IR情報)17:00 (訂正)「2019年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/28(IR情報)17:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/28(IR情報)17:00 剰余金の配当に関するお知らせ
05/281,7811,8011,7711,779-0.45%2,037,5003901億169万-14.72%
05/271,8081,8231,7841,787-1.16%1,013,3003918億5595万-15.31%
05/241,7731,8131,7541,808+0.95%1,341,8003964億6086万-15.24%
05/24(空売り報告)JPM Securities Japan Co Ltd. 1,302,259株(0.59%)再IN
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%
03/25(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%)
03/20(空売り報告)Societe Generale 1,113,323株(0.5%)-0.04%