[2815]アリアケ:【天然調味料】畜産系加工食品や外食向けに供給
Yahoo! 【プライム/食料品】 売上高:654000 当期純利益:82060 総資産:1457340 時価:2073億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 5,950 | 6,030 | 5,910 | 5,910 | 74,700 | 1,400 | 100% | ▼▼▼▼ | 1147 | 24 | 7 | 87% | 0% |
| 20250819 | 5,880 | 5,950 | 5,850 | 5,950 | 98,000 | 23,300 | 101% | ▲ | 7771 | 0 | 6 | 88% | 1% |
| 20250820 | 6,000 | 6,050 | 5,970 | 5,980 | 74,900 | -23,100 | 101% | ▲▲ | 2222 | 51 | 17 | 88% | 1% |
| 20250821 | 6,030 | 6,030 | 5,870 | 5,910 | 60,500 | -14,400 | 99% | ▼ | 8828 | 51 | 16 | 87% | 0% |
| 20250822 | 5,930 | 5,980 | 5,880 | 5,960 | 80,600 | 20,100 | 101% | ▲ | 7171 | 0 | 3 | 88% | 1% |
| 20250825 | 5,990 | 6,150 | 5,980 | 6,140 | 110,100 | 29,500 | 103% | ▲▲ | 1111 | 40 | 13 | 90% | 4% |
| 20250826 | 6,240 | 6,320 | 6,220 | 6,270 | 211,200 | 101,100 | 102% | ▲▲▲ | 1111 | 40 | 0 | 92% | 6% |
| 20250827 | 6,200 | 6,240 | 6,170 | 6,190 | 70,600 | -140,600 | 99% | ▼ | 8888 | 0 | 0 | 91% | 5% |
| 20250828 | 6,230 | 6,230 | 6,110 | 6,180 | 50,800 | -19,800 | 100% | ▼▼ | 8828 | 0 | 0 | 91% | 5% |
| 20250829 | 6,120 | 6,150 | 5,990 | 6,050 | 107,400 | 56,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 89% | 2% |
| 20250901 | 6,050 | 6,050 | 5,980 | 5,980 | 75,500 | -31,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 1% |
| 20250902 | 6,000 | 6,040 | 5,940 | 5,970 | 54,800 | -20,700 | 100% | ▼▼▼▼▼ | 8888 | 24 | 8 | 88% | 1% |
| 20250903 | 6,060 | 6,180 | 6,040 | 6,060 | 87,400 | 32,600 | 102% | ▲ | 1111 | 0 | 0 | 89% | 3% |
| 20250904 | 6,100 | 6,150 | 6,070 | 6,110 | 59,400 | -28,000 | 101% | ▲▲ | 8222 | 51 | 0 | 90% | 3% |
| 20250905 | 6,150 | 6,180 | 6,090 | 6,100 | 56,700 | -2,700 | 100% | ▼ | 2228 | 51 | 0 | 97% | 3% |
| 20250908 | 6,170 | 6,260 | 6,160 | 6,230 | 88,800 | 32,100 | 102% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250909 | 6,330 | 6,340 | 6,180 | 6,260 | 86,100 | -2,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250910 | 6,300 | 6,320 | 6,230 | 6,300 | 64,200 | -21,900 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250911 | 6,320 | 6,350 | 6,200 | 6,340 | 99,900 | 35,700 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20250912 | 6,360 | 6,360 | 6,280 | 6,300 | 75,500 | -24,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20250916 | 6,290 | 6,330 | 6,230 | 6,320 | 39,400 | -36,100 | 100% | ▲ | 8882 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 28,700 | 11,300 | 9,700 | 5,400 | 19,000 | 5,900 |
| 2025-08-29 | 29,100 | 10,900 | 10,400 | 5,400 | 18,700 | 5,500 |
| 2025-08-22 | 42,900 | 14,400 | 12,400 | 11,300 | 30,500 | 3,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-18 14:37 | S100WJUO | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
| 2024-11-08 10:59 | S100UNEC | アーチザン・インベストメンツ・ジーピー・エルエルシー | 大量保有報告書（特例対象株券等） |
| 2024-10-04 15:27 | S100UH2X | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-27 15:33 | S100UG2G | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
| 2024-09-12 12:56 | S100UD0P | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
| 2024-09-04 12:45 | S100UBNI | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |