6770 アルプスアルパイン

6770
2024/10/24
時価
3416億円
PER 予
10.68倍
2010年以降
赤字-220.38倍
（2010-2024年）
PBR
0.79倍
2010年以降
0.51-3.61倍
（2010-2024年）
配当 予
3.85%
ROE 予
7.42%
ROA 予
3.93%
資料
Link
CSV,JSON

イベントチャート

2024/05/31～2024/10/24

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
2024
10/241,5411,5651,5261,558+0.91%893,1003416億4049万0%
10/231,5581,5761,5441,544-0.83%1,035,9003385億7055万-0.77%
10/221,5831,5931,5551,557-0.06%1,248,3003414億2121万+0.13%
10/22（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,209,104株（1%）+0.1%
10/211,5601,5651,5471,558+0.39%771,7003416億4049万+0.32%
10/181,5581,5641,5441,552-0.06%1,112,2003403億2481万+0.13%
10/18（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,096,214株（0.49%）-0.08%義務消失
10/171,5601,5801,5491,553+0.06%1,048,3003405億4409万+0.39%
10/17（空売り報告）Nomura International plc 1,324,021株（0.6%）+0.1%
10/17（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,259,414株（0.57%）-0.11%
10/161,5521,5721,5461,552-1.65%1,096,2003403億2481万+0.45%
10/16（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,502,514株（0.68%）-0.08%
10/151,5491,5861,5481,578+2.67%1,146,6003460億2612万+2.27%
10/15（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,687,814株（0.76%）-0.08%
10/111,5351,5441,5211,537-0.13%1,308,7003370億3558万-0.13%
10/11（空売り報告）Nomura International plc 1,100,971株（0.5%）再IN
10/11（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,860,344株（0.84%）-0.11%
10/101,5441,5541,5371,539-0.52%806,5003374億7415万+0.07%
10/091,5401,5551,5371,547+1.11%968,6003392億2840万+0.52%
10/09（空売り報告）MERRILL LYNCH INTERNATIONAL 1,060,505株（0.48%）-0.02%義務消失
10/081,5781,5801,5241,530-4.14%1,282,8003355億61万-0.58%
10/08（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,989,483株（0.9%）+0.02%
10/08（空売り報告）MERRILL LYNCH INTERNATIONAL 1,116,205株（0.5%）再IN
10/071,6001,6041,5851,596+0.95%1,139,7003499億7319万+3.64%
10/07（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,098,522株（0.95%）-0.14%
10/041,5661,5831,5651,581+0.83%921,1003466億8397万+2.8%
10/04（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,411,822株（1.09%）-0.1%
10/031,5971,5971,5661,568+1.23%859,3003438億3331万+2.08%
10/03（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,617,322株（1.19%）-0.05%
10/021,5501,5661,5411,549-2.09%980,5003396億6696万+1.04%
10/02（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,733,222株（1.24%）-0.14%
10/011,5551,5841,5401,582+2.46%1,199,3003469億325万+3.26%
10/01（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,940,348株（0.88%）-0.02%
09/301,5061,5561,5041,544-3.44%1,370,3003385億7055万+0.85%
09/30（空売り報告）MERRILL LYNCH INTERNATIONAL 1,087,152株（0.49%）-0.04%義務消失
09/27（IR情報）18:00 (訂正)「(開示事項の経過)デルタ電子株式会社へのパワーインダクター事業の譲渡に係る吸収分割契約締結に関するお知らせ」等の一部訂正について
09/27（IR情報）15:00 (開示事項の経過)デルタ電子株式会社へのパワーインダクター事業の譲渡に係る吸収分割契約締結に関するお知らせ
09/271,5651,6001,5421,599+1.98%1,080,2003506億3103万+4.51%
09/27（空売り報告）MERRILL LYNCH INTERNATIONAL 1,183,872株（0.53%）+0.01%
09/261,5581,5681,5511,568+1.69%1,137,9003438億3331万+2.82%
09/26（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,985,779株（0.9%）+0.02%
09/26（空売り報告）MERRILL LYNCH INTERNATIONAL 1,156,772株（0.52%）再IN
09/251,5581,5621,5321,542-1.15%1,679,7003381億3199万+1.25%
09/25（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,030,379株（1.38%）-0.19%
09/24（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.07%）野村アセットマネジメント（8.01%）野村證券（0.19%）
09/241,5781,5831,5501,560+0.58%1,505,8003420億7906万+2.63%
09/20（5%ルール）エスグラントコーポレーション（9.26%）シティインデックスイレブンス（0.69%）南青山不動産（2.05%）野村絢（1.35%）
09/201,5801,5851,5471,551-0.45%1,310,6003401億552万+2.17%
09/191,5551,5741,5441,558+1.5%1,064,9003416億4049万+2.91%
09/181,5341,5351,5151,535+0.99%1,160,2003365億9702万+1.66%
09/18（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,453,661株（1.57%）-0.06%
09/171,5351,5471,5121,520-0.26%1,471,2003333億780万+0.86%
09/131,5201,5351,5011,524+0.79%1,711,0003341億8492万+1.4%
09/13（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,949,685株（0.88%）-0.03%
09/121,4961,5171,4741,512+2.79%1,591,1003315億5355万+0.93%
09/12（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,579,717株（1.63%）-0.16%
09/111,4721,4791,4491,471-0.27%1,380,0003225億6301万-1.54%
09/11（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,011,614株（0.91%）+0.09%
09/101,4931,5011,4661,475-1.4%1,638,1003234億4013万-1.01%
09/091,4701,5001,4641,496-0.66%1,273,0003280億4504万+0.88%
09/061,5061,5131,4841,506+0.67%943,6003302億3786万+1.69%
09/06（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,938,929株（1.79%）-0.1%
09/051,4841,5101,4841,496-0.27%1,109,5003280億4504万+1.08%
09/05（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,811,798株（0.82%）+0.03%
09/041,4891,5071,4831,500-3.85%1,385,1003289億2217万+1.01%
09/031,5451,5601,5361,560+0.45%568,8003420億7906万+4.84%
09/021,5581,5651,5411,553-0.19%579,4003405億4409万+4.3%
08/301,5331,5821,5231,556+1.3%1,055,9003412億193万+4.64%
08/29（IR情報）16:30 パワーインダクタ事業の譲渡に関するお知らせ
08/291,5301,5361,5041,536+0.39%826,8003368億1630万+3.36%
08/29（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,165,481株（1.89%）-0.15%
08/281,5111,5301,5031,530+1.19%612,1003355億61万+2.82%
08/271,5101,5171,4951,512-0.4%877,0003315億5355万+1.27%
08/27（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,474,236株（2.04%）-0.06%
08/261,5411,5481,5061,518-2%676,1003328億6924万+1.47%
08/26（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,625,166株（2.1%）+0.1%
08/231,5221,5511,5071,549+2.51%1,009,2003396億6696万+3.34%
08/22（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.05%）野村アセットマネジメント（7.95%）野村證券（0%）
08/221,4941,5111,4821,511+0.87%935,0003313億3427万+0.67%
08/21（IR情報）16:00 (開示事項の経過)LDEC株式会社による株式会社アルプス物流の株券等に対する公開買い付けの開始に関するお知らせ
08/211,4781,5071,4771,498-0.2%824,7003284億8361万-0.53%
08/21（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,394,396株（2%）+0.04%
08/201,4991,5031,4781,501+1.49%969,0003291億4145万-0.66%
08/20（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,297,996株（1.96%）+0.15%
08/191,4921,5091,4751,479-1.27%788,0003243億1726万-2.31%
08/161,4851,5061,4801,498+2.96%1,153,6003284億8361万-1.38%
08/151,4611,4881,4521,455-0.68%1,061,0003190億5450万-4.34%
08/15（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,983,296株（1.81%）+0.11%
08/141,4681,4711,4461,465+0.62%948,7003212億4732万-3.93%
08/14（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,732,465株（0.79%）-0.09%
08/131,4321,4561,4171,456+1.89%1,383,2003192億7379万-4.71%
08/13（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,743,096株（1.7%）+0.06%
08/091,4241,4371,3961,429+2.66%1,446,5003133億5319万-6.72%
08/09（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,932,031株（0.88%）-0.07%
08/081,4031,4171,3771,392-1.83%1,642,7003052億3977万-9.43%
08/08（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,596,876株（1.64%）+0.14%
08/071,3211,4501,3141,418+4.96%2,708,9003109億4109万-8.16%
08/061,3691,4191,3381,351+3.13%2,916,8002962億4923万-12.73%
08/06（空売り報告）Nomura International plc 926,278株（0.42%）-0.13%義務消失
08/06（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,289,560株（1.5%）+0.04%
08/051,3601,3991,2881,310-9.47%3,695,0002872億5869万-15.7%
08/05（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,096,891株（0.95%）-0.11%
08/05（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,203,978株（1.46%）+0.15%
08/021,4581,4711,4341,447-2.95%2,339,0003173億25万-7.42%
08/01（IR情報）10:40 (訂正・数値データ訂正)「2025年3月期第2四半期連結累計期間業績予想および通期業績予想の修正に関するお知らせ」の一部訂正
08/011,4901,4991,4431,491-6.99%2,786,4003269億4864万-4.85%
08/01（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,890,338株（1.31%）-0.15%
07/31（IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/31（IR情報）15:00 2025年3月期第2四半期連結累計期間業績予想および通期業績予想の修正に関するお知らせ
07/311,5601,6071,5561,603+1.78%1,951,2003515億816万+2.17%
07/31（空売り報告）Nomura International plc 1,211,699株（0.55%）-0.1%
07/301,5871,5871,5551,575-0.76%1,322,1003453億6828万+0.57%
07/30（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,220,920株（1.46%）-0.18%
07/291,5591,5891,5541,587+4.48%1,325,6003479億9966万+1.41%
07/26（IR情報）12:00 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
07/261,5131,5401,4781,519-0.13%1,870,9003330億8852万-2.82%
07/26（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,611,656株（1.64%）-0.12%
07/251,5651,5701,5141,521-4.28%1,476,9003335億2708万-2.69%
07/241,6031,6351,5881,589-3.05%1,903,3003484億3822万+1.6%
07/24（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,865,156株（1.76%）-0.04%
07/231,6171,6401,6121,639+2.18%1,305,0003594億229万+4.93%
07/23（空売り報告）Nomura International plc 1,439,730株（0.65%）-0.05%
07/221,6091,6141,5911,604+0.25%1,158,0003517億2744万+3.02%
07/22（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,328,783株（1.06%）-0.05%
07/22（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,963,356株（1.8%）+0.03%
07/191,5831,6001,5671,600+0.06%1,410,3003508億5032万+2.89%
07/19（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,446,383株（1.11%）+0.04%
07/19（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,898,756株（1.77%）-0.06%
07/181,5971,6191,5841,599-1.66%1,632,4003506億3103万+3.03%
07/18（空売り報告）Nomura International plc 1,546,848株（0.7%）+0.08%
07/18（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,034,056株（1.83%）-0.1%
07/171,6351,6491,6111,626+0.18%1,351,8003565億5163万+4.9%
07/161,5881,6531,5801,623+3.77%2,359,3003558億9379万+5.05%
07/121,5751,5991,5571,564-2.37%1,891,4003429億5618万+1.62%
07/12（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,367,188株（1.07%）-0.11%
07/12（空売り報告）Nomura International plc 1,378,039株（0.62%）+0.08%
07/111,5741,6191,5741,602+2.56%2,070,3003512億8888万+4.23%
07/101,5331,5681,5321,562+0.45%1,471,8003425億1762万+2.02%
07/091,5501,5601,5231,555+0.78%1,314,5003409億8265万+1.57%
07/081,5481,5591,5331,543-0.39%1,139,3003383億5127万+0.85%
07/051,5601,5681,5361,549-0.77%1,091,3003396億6696万+1.37%
07/041,5621,5831,5471,561+0.26%1,262,3003422億9834万+2.29%
07/031,5301,5641,5271,557+2.1%1,546,8003414億2121万+2.3%
07/03（空売り報告）Nomura International plc 1,201,697株（0.54%）-0.07%
07/021,4921,5251,4871,525+2.01%1,471,9003344億421万+0.46%
07/02（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,603,500株（1.18%）-0.02%
07/02（空売り報告）Nomura International plc 1,342,366株（0.61%）+0.05%
07/011,5501,5611,4951,495-2.73%1,530,1003278億2576万-1.32%
07/01（空売り報告）Nomura International plc 1,245,824株（0.56%）-0.08%
06/281,5501,5621,5311,537-0.32%1,532,6003370億3558万+1.52%
06/28（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,241,161株（1.93%）+0.12%
06/271,5221,5661,5191,542+0.19%2,585,6003381億3199万+2.05%
06/27（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,631,800株（1.2%）+0.09%
06/27（空売り報告）Nomura International plc 1,406,803株（0.64%）+0.05%
06/26（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
06/261,5501,5611,5391,539-0.45%1,276,7003374億7415万+2.06%
06/26（空売り報告）Nomura International plc 1,309,631株（0.59%）-0.01%
06/26（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,972,680株（1.81%）+0.04%
06/251,5421,5501,5131,546-0.32%1,395,1003390億912万+2.66%
06/25（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,900,680株（1.77%）-0.05%
06/241,5291,5531,5261,551+1.64%1,049,4003401億552万+3.19%
06/211,5301,5681,5191,526+0.2%1,436,3003346億2349万+1.8%
06/21（空売り報告）Nomura International plc 1,317,628株（0.6%）+0.05%
06/21（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,004,120株（1.82%）+0.07%
06/20（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.16%）野村アセットマネジメント（7.08%）野村證券（0.03%）
06/201,5271,5321,5081,523-0.72%1,257,3003339億6564万+1.8%
06/20（空売り報告）Nomura International plc 1,212,510株（0.55%）-0.1%
06/191,5571,5661,5271,534-0.26%979,8003363億7774万+2.68%
06/181,5341,5481,5251,538+0.65%747,7003372億5487万+3.08%
06/18（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,434,800株（1.11%）+0.1%
06/18（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,853,094株（1.75%）+0.12%
06/171,5441,5441,5141,528-1.42%1,346,4003350億6205万+2.55%
06/141,4971,5721,4911,550+2.11%2,401,1003398億8624万+4.1%
06/14（空売り報告）Nomura International plc 1,436,615株（0.65%）-0.05%
06/14（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,594,581株（1.63%）+0.12%
06/131,5581,5581,5091,518-2.25%1,501,0003328億6924万+2.08%
06/13（空売り報告）Nomura International plc 1,536,610株（0.7%）+0.01%
06/13（空売り報告）モルガン・スタンレーMUFG証券 178,388株（0.08%）-0.62%義務消失
06/121,5061,5551,5021,553+3.26%1,967,4003405億4409万+4.37%
06/12（空売り報告）モルガン・スタンレーMUFG証券 1,543,688株（0.7%）+0.05%
06/12（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,327,481株（1.51%）-0.17%
06/111,5181,5271,4771,504+1.28%1,616,8003297億9930万+1.14%
06/11（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,226,093株（1.01%）+0.08%
06/11（空売り報告）モルガン・スタンレーMUFG証券 1,437,721株（0.65%）-0.05%
06/101,4901,5041,4791,485-0.67%1,250,9003256億3295万-0.13%
06/10（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,047,002株（0.93%）+0.12%
06/10（空売り報告）モルガン・スタンレーMUFG証券 1,552,758株（0.7%）+0.01%
06/10（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,694,981株（1.68%）-0.09%
06/071,4691,4951,4581,495+2.26%1,525,8003278億2576万+0.61%
06/07（空売り報告）Nomura International plc 1,525,468株（0.69%）-0.06%
06/07（空売り報告）モルガン・スタンレーMUFG証券 1,523,847株（0.69%）+0.1%
06/061,5361,5381,4411,462-5.62%3,678,8003205億8947万-1.42%
06/06（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,797,302株（0.81%）+0.15%
06/06（空売り報告）モルガン・スタンレーMUFG証券 1,302,141株（0.59%）-0.01%
06/06（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,888,180株（1.77%）-0.07%
06/051,5451,6031,5441,549+0.78%4,193,8003396億6696万+4.52%
06/05（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,456,712株（0.66%）+0.08%
06/05（空売り報告）Nomura International plc 1,659,812株（0.75%）-0.17%
06/05（空売り報告）モルガン・スタンレーMUFG証券 1,332,657株（0.6%）+0.09%
06/05（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,054,881株（1.84%）+0.11%
06/041,5131,5451,4971,537+2.19%2,697,7003370億3558万+4.2%
06/04（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,285,612株（0.58%）-0.07%
06/04（空売り報告）モルガン・スタンレーMUFG証券 1,128,657株（0.51%）再IN
06/04（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,802,881株（1.73%）+0.1%
06/031,4811,5181,4781,504+1.69%2,580,3003297億9930万+2.45%
06/03（空売り報告）Nomura International plc 2,025,526株（0.92%）-0.09%
05/311,4701,4991,4631,479+1.09%1,794,4003243億1726万+1.23%
05/31（空売り報告）Nomura International plc 2,222,170株（1.01%）-0.19%
05/31（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,587,508株（1.63%）+0.23%
05/29（空売り報告）Nomura International plc 2,648,761株（1.2%）+0.07%
05/29（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,084,388株（1.4%）+0.01%
05/28（IR情報）17:00 剰余金の配当に関するお知らせ
05/28（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,056,635株（1.39%）-0.08%
05/27（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,238,534株（1.47%）-0.07%