3028--アルペン-【27小売業】【スポーツ専門店】スポーツ専門店最大手、スポーツ用品店、ゴルフ用品店を全国展開

売上高:2529360-当期純利益:17330-総資産:2018840-時価:31499280----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202609042,3202,3302,2982,30477,50000%%0%--00%%%%%
202609072,3052,3352,2962,33069,80000%%0%--00%%%%%
202609082,3112,3292,3002,30780,20000%%0%--00%%%%%
202609092,3002,3072,2752,27890,20000%%0%--00%%%%%
202609102,2722,3012,2702,29661,80000%%0%--00%%%%%
202609112,2842,3042,2772,28974,70000%%0%--00%%%%%
202609142,2892,3292,2862,31559,50000%%0%--00%%%%%
202609152,3232,3372,3102,32555,50000%%0%--00%%%%%
202609162,3382,3382,3012,30153,20000%%0%--00%%%%%
202609172,3002,3322,2912,31757,30000%%0%--00%%%%%
202609182,3172,3242,3052,31295,60000%%0%--00%%%%%
202609242,3102,3232,3032,31384,10000%%0%--00%%%%%
202609252,3202,3452,3192,33667,90000%%0%--00%%%%%
202609282,3362,3442,3282,33778,20000%%0%--00%%%%%
202609292,3362,3482,3282,33684,00000%%0%--00%%%%%
202609302,3352,3422,3202,33579,50000%%0%--00%%%%%
202610012,3272,3802,3262,379104,50000%%0%--00%%%%%
202610022,3542,3712,3412,34179,10000%%0%--00%%%%%

TDnet更新情報

報告日strtime銘柄タイトル
2026092915:30アルペン 支配株主等に関する事項について
2026092915:30アルペン 役員人事に関するお知らせ
2026082115:30アルペン 役員の異動に関するお知らせ
2026080615:30アルペン 2026年６月期　決算短信〔日本基準〕（連結）
2026061015:30アルペン 期末配当予想の修正（増配）に関するお知らせ
2026052115:30アルペン 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
2026050115:30アルペン （訂正）「株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ」の一部訂正について
2026050116:00アルペン 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
2026040115:30アルペン 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
2026030217:30アルペン 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
2026020615:30アルペン 2026年６月期　第２四半期(中間期)決算短信〔日本基準〕（連結）
2026020217:00アルペン 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
2025122610:30アルペン 株式需給緩衝信託の設定に際して信託が行う当社株式の立会外終値取引（ToSTNeT-２）による取得結果に関するお知らせ
2025122516:30アルペン 株式需給緩衝信託の設定に際して信託が行う当社株式の立会外終値取引（ToSTNeT-２）による買付けに関するお知らせ
2025122415:30アルペン 株式需給緩衝信託の設定に関するお知らせ
2025112115:30アルペン 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
2025110615:30アルペン 2026年６月期　第１四半期決算短信〔日本基準〕（連結）
2025102215:30アルペン 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
2025092915:30アルペン 支配株主等に関する事項
2025080715:30アルペン 特別損失の計上に関するお知らせ
2025080715:30アルペン 2025年６月期　決算短信〔日本基準〕（連結）
2025050815:30アルペン 2025年６月期　第３四半期決算短信〔日本基準〕（連結）
2025032615:30アルペン 株主優待制度の変更に関するお知らせ
2025020615:30アルペン 2025年６月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
2025020315:30アルペン 業績予想の修正に関するお知らせ
2024112215:30アルペン 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
2024110715:30アルペン 2025年６月期　第１四半期決算短信〔日本基準〕（連結）
2024102315:30アルペン 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
2024092715:30アルペン 支配株主等に関する事項について
2024092615:30アルペン 組織変更および人事異動に関するお知らせ
2024082315:30アルペン 役員の異動に関するお知らせ
2024082210:30アルペン 監査等委員である取締役の逝去および退任に関するお知らせ
2024080815:30アルペン 通期連結業績予想と実績との差異、および特別損失の計上に関するお知らせ
2024080815:30アルペン 2024年６月期　決算短信〔日本基準〕（連結）
2024062615:30アルペン 人事異動に関するお知らせ
2024050915:30アルペン 2024年６月期　第３四半期決算短信〔日本基準〕（連結）
2024020715:30アルペン 2024年６月期　第２四半期決算短信〔日本基準〕（連結）
2024020715:30アルペン 2024年６月期第２四半期連結累計期間の業績予想と実績との差異、および通期連結業績予想の修正に関するお知らせ

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2026-05-26 Nomura International plc276,9350.71%▲28,3621,9691,9881,9661,977108,200
2026-05-25 Nomura International plc248,5730.63%▲2,0062,0071,9651,969150,800
2026-05-12 Diversified Select Opportunities, LLC472,0001.21%▲42,0001,9621,9651,9381,950291,800
2026-04-30 Nomura International plc186,7040.48%▼-38,3831,9781,9871,9601,967309,700
2026-04-24 Nomura International plc225,0870.57%▼-10,2802,0002,0061,9911,996225,100
2026-04-22 Nomura International plc235,3670.60%▲26,4342,0042,0122,0002,000207,700
2026-04-22 Diversified Select Opportunities, LLC430,0001.10%▲40,4002,0042,0122,0002,000207,700
2026-04-21 Nomura International plc208,9330.53%▲21,1252,0412,0422,0092,010189,400
2026-04-20 Nomura International plc187,8080.48%▼-6,7692,0432,0432,0272,035199,800
2026-04-14 Nomura International plc194,5770.50%▲2,0302,0392,0012,008302,700
2026-04-07 Diversified Select Opportunities, LLC389,6001.00%▲25,2002,0952,1072,0922,10193,500
2026-03-30 GOLDMAN SACHS INTERNATIONAL185,5320.47%▼-15,5002,0352,0692,0212,069192,900
2026-03-25 GOLDMAN SACHS INTERNATIONAL201,0320.51%▼-70,5552,0742,0822,0642,079152,300
2026-03-23 Diversified Select Opportunities, LLC364,4000.93%▲46,1002,0282,0282,0072,019178,900
2026-03-13 GOLDMAN SACHS INTERNATIONAL271,5870.69%▼-2,7752,0702,0902,0692,074110,300
2026-03-13 Diversified Select Opportunities, LLC318,3000.81%▲44,5002,0702,0902,0692,074110,300
2026-03-11 GOLDMAN SACHS INTERNATIONAL274,3620.70%▲2,2002,1332,1392,1182,122112,100
2026-03-09 Nomura International plc173,1020.44%▼-24,7212,0802,1162,0582,109177,500
2026-03-09 GOLDMAN SACHS INTERNATIONAL272,1620.69%▼-10,0002,0802,1162,0582,109177,500
2026-03-06 Nomura International plc197,8230.50%▲2,1252,1312,1132,120114,900
2026-03-06 GOLDMAN SACHS INTERNATIONAL282,1620.72%▼-56,9052,1252,1312,1132,120114,900
2026-03-06 Diversified Select Opportunities, LLC273,8000.70%▲36,1002,1252,1312,1132,120114,900
2026-02-27 Diversified Select Opportunities, LLC237,7000.61%▲40,0002,2082,2262,1972,223131,900
2026-02-24 Diversified Select Opportunities, LLC197,7000.50%▲2,2052,2212,1962,221123,800
2026-02-19 GOLDMAN SACHS INTERNATIONAL339,0670.87%▼-25,5002,2242,2262,1952,226149,000
2026-02-12 GOLDMAN SACHS INTERNATIONAL364,5670.93%▲19,0002,2102,2442,1962,236214,100
2026-02-10 GOLDMAN SACHS INTERNATIONAL345,5670.88%▼-29,4402,1752,2172,1652,216276,800
2026-02-05 GOLDMAN SACHS INTERNATIONAL375,0070.96%▼-17,3002,1972,2112,1802,203179,500
2026-02-02 JPM Securities Japan Co Ltd.190,1410.48%▼-6,0002,1802,1902,1502,155173,100
2026-01-30 GOLDMAN SACHS INTERNATIONAL392,3071.00%▲41,1002,1732,1772,1582,169126,400
2026-01-29 JPM Securities Japan Co Ltd.196,1410.50%▼-41,3002,1552,1662,1392,160148,400
2026-01-28 JPM Securities Japan Co Ltd.237,4410.61%▲35,5002,1902,1902,1602,168150,900
2026-01-21 JPM Securities Japan Co Ltd.201,9410.51%▲2,2552,2552,2232,227121,400
2026-01-20 GOLDMAN SACHS INTERNATIONAL351,2070.90%▲28,9002,2502,2602,2382,25597,500
2026-01-14 GOLDMAN SACHS INTERNATIONAL322,3070.82%▲46,8002,2302,2422,2272,238150,400
2025-12-30 GOLDMAN SACHS INTERNATIONAL275,5070.70%▲9,1302,3062,3212,3002,301103,200
2025-12-29 GOLDMAN SACHS INTERNATIONAL266,3770.68%▼-6,4002,3252,3302,3012,303428,300
2025-12-26 GOLDMAN SACHS INTERNATIONAL272,7770.70%▲27,2002,3822,3962,3792,395563,000
2025-12-11 GOLDMAN SACHS INTERNATIONAL245,5770.63%▲30,7522,3172,3232,2822,285145,500
2025-11-28 GOLDMAN SACHS INTERNATIONAL214,8250.55%▼-24,9002,3802,4102,3772,41098,600
2025-11-26 GOLDMAN SACHS INTERNATIONAL239,7250.61%▼-33,6002,3572,3622,3392,362119,000
2025-11-25 GOLDMAN SACHS INTERNATIONAL273,3250.70%▲7,1002,3502,3552,3332,34185,400
2025-11-10 GOLDMAN SACHS INTERNATIONAL266,2250.68%▼-6,7002,3502,3592,3292,345133,500
2025-11-07 GOLDMAN SACHS INTERNATIONAL272,9250.70%▲4,9002,2632,3252,2572,325155,600
2025-11-06 GOLDMAN SACHS INTERNATIONAL268,0250.68%▼-7,1002,2802,3002,2712,278129,800
2025-11-05 GOLDMAN SACHS INTERNATIONAL275,1250.70%▲32,5342,2992,3092,2732,285131,900
2025-10-10 GOLDMAN SACHS INTERNATIONAL242,5910.62%▲40,6002,2872,2872,2662,270161,600
2025-09-12 GOLDMAN SACHS INTERNATIONAL201,9910.51%▼-32,5002,3612,3892,3552,382132,000
2025-09-11 GOLDMAN SACHS INTERNATIONAL234,4910.60%▲2,5002,3892,3992,3452,361159,700
2025-09-09 GOLDMAN SACHS INTERNATIONAL231,9910.59%▼-2,8012,4202,4352,4022,411112,400
2025-07-08 GOLDMAN SACHS INTERNATIONAL234,7920.60%▲22,7012,2902,2922,2722,27859,200
2025-06-13 GOLDMAN SACHS INTERNATIONAL212,0910.54%▼-42,0002,3652,3662,3502,35878,900
2025-06-11 GOLDMAN SACHS INTERNATIONAL254,0910.65%▲43,0002,3732,3842,3702,37456,700
2025-06-10 GOLDMAN SACHS INTERNATIONAL211,0910.54%▼-43,0302,3702,3842,3662,37376,700
2025-06-06 GOLDMAN SACHS INTERNATIONAL254,1210.65%▲45,9302,3492,3812,3492,373234,300
2025-06-05 GOLDMAN SACHS INTERNATIONAL208,1910.53%▼-44,3002,3692,3722,3502,35690,300
2025-06-03 GOLDMAN SACHS INTERNATIONAL252,4910.64%▲28,5002,3652,3882,3492,37983,900
2025-06-02 GOLDMAN SACHS INTERNATIONAL223,9910.57%▼-52,4002,3442,3582,3362,35451,900
2025-05-29 GOLDMAN SACHS INTERNATIONAL276,3910.71%▲62,9002,3232,3382,3192,32770,100
2025-05-28 GOLDMAN SACHS INTERNATIONAL213,4910.54%▼-53,6002,3392,3492,3242,32668,900
2025-05-26 GOLDMAN SACHS INTERNATIONAL267,0910.68%▲69,8002,3312,3422,3112,32172,900
2025-05-23 GOLDMAN SACHS INTERNATIONAL197,2910.50%▲2,3362,3402,3212,33668,400
2025-02-04 GOLDMAN SACHS INTERNATIONAL169,7030.43%▼-66,0002,1562,2422,1502,214343,700
2025-02-04 GOLDMAN SACHS INTERNATIONAL169,7030.43%▼-66,0002,1562,2422,1502,214343,700
2025-02-03 GOLDMAN SACHS INTERNATIONAL235,7030.60%▲4,0002,1202,1222,0902,09094,400
2025-02-03 GOLDMAN SACHS INTERNATIONAL235,7030.60%▲2,1202,1222,0902,09094,400
2025-01-31 GOLDMAN SACHS INTERNATIONAL231,7030.59%▼2,1352,1352,1142,13481,300
2025-01-31 GOLDMAN SACHS INTERNATIONAL231,7030.59%▼-13,8002,1352,1352,1142,13481,300
2025-01-30 GOLDMAN SACHS INTERNATIONAL245,5030.63%▲13,5002,1442,1612,1352,139352,200
2025-01-30 GOLDMAN SACHS INTERNATIONAL245,5030.63%▲2,1442,1612,1352,139352,200
2025-01-29 GOLDMAN SACHS INTERNATIONAL232,0030.59%▼-30,2002,1532,1582,1412,14467,200
2025-01-22 GOLDMAN SACHS INTERNATIONAL262,2030.67%▼-17,6002,0902,0972,0742,08365,800
2025-01-20 GOLDMAN SACHS INTERNATIONAL279,8030.71%▲9,0002,0782,0852,0662,07450,400
2025-01-17 GOLDMAN SACHS INTERNATIONAL270,8030.69%▼-35,1002,0942,0942,0712,07774,100
2025-01-08 GOLDMAN SACHS INTERNATIONAL305,9030.78%▼-13,1002,0922,0922,0662,079136,500
2025-01-07 GOLDMAN SACHS INTERNATIONAL319,0030.82%▲21,2002,0742,0952,0572,091106,900
2024-12-30 GOLDMAN SACHS INTERNATIONAL297,8030.76%▼-37,1252,0752,1392,0752,094200,100
2024-12-20 GOLDMAN SACHS INTERNATIONAL334,9280.86%▼-45,7002,0792,0792,0602,060139,200
2024-12-13 GOLDMAN SACHS INTERNATIONAL380,6280.97%▼-42,2002,0132,0402,0132,038100,500
2024-12-06 GOLDMAN SACHS INTERNATIONAL422,8281.08%▼-8,9001,9952,0061,9942,006145,000
2024-12-04 GOLDMAN SACHS INTERNATIONAL431,7281.11%▲23,1002,0052,0061,9962,000118,200
2024-11-21 GOLDMAN SACHS INTERNATIONAL408,6281.05%▲56,8002,0052,0061,9901,990197,300
2024-11-15 GOLDMAN SACHS INTERNATIONAL351,8280.90%▲39,1002,0082,0081,9982,00298,100
2024-11-13 GOLDMAN SACHS INTERNATIONAL312,7280.80%▲45,6762,0242,0312,0012,011137,400
2024-08-19 GOLDMAN SACHS INTERNATIONAL267,0520.68%▼-17,7002,0822,0882,0652,08449,400
2024-08-19 BlackRock Financial Management, Inc.193,8000.49%▼2,0822,0882,0652,08449,400
2024-08-14 GOLDMAN SACHS INTERNATIONAL284,7520.73%▲29,0002,0512,0712,0432,07076,900
2024-08-08 GOLDMAN SACHS INTERNATIONAL255,7520.65%▼-17,6002,0752,1422,0702,111116,400
2024-07-25 GOLDMAN SACHS INTERNATIONAL273,3520.70%▲7,2002,1242,1832,1172,17399,500
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.187,2860.48%▼-33,0122,1102,1442,1052,137103,300
2024-07-12 GOLDMAN SACHS INTERNATIONAL266,1520.68%▲2,0852,1032,0822,096108,800
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.220,2980.56%▼-15,8002,0502,0802,0482,080100,200
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.236,0980.60%▲9,9002,0452,0522,0252,045110,500
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.226,1980.58%▼-9,0941,9942,0371,9942,02890,000
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.235,2920.60%▲43,6002,0752,0892,0362,041145,000
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.191,6920.49%▼-6,3002,0352,0902,0282,075606,500
2024-06-26 Integrated Core Strategies (Asia) Pte. Ltd.197,9920.50%▲3,6862,0432,0612,0382,052736,900
2024-04-05 Integrated Core Strategies (Asia) Pte. Ltd.194,3060.49%▼-1,1002,0102,0272,0042,02750,900
2024-04-04 Integrated Core Strategies (Asia) Pte. Ltd.195,4060.50%▲23,3062,0202,0202,0072,01749,700

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100XEBY3602026-01-06 16:15株式会社　アルペン水野　泰三訂正報告書（大量保有報告書・変更報告書）
S100XDVQ3502026-01-05 16:22株式会社　アルペン水野　泰三変更報告書