[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/04食料品】 売上高:654000 当期純利益:82060 総資産:1457340 時価:1834億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 6,270 | 6,360 | 6,250 | 6,330 | 121,600 | 59,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250929 | 6,310 | 6,310 | 6,030 | 6,040 | 84,900 | -36,700 | 95% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250930 | 6,020 | 6,020 | 5,940 | 5,950 | 101,500 | 16,600 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251001 | 5,910 | 5,910 | 5,800 | 5,850 | 68,100 | -33,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251002 | 5,800 | 5,830 | 5,690 | 5,730 | 62,000 | -6,100 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251003 | 5,730 | 5,830 | 5,710 | 5,760 | 51,300 | -10,700 | 101% | ▲ | 5282 | 0 | 0 | 91% | 1% |
| 20251006 | 5,840 | 5,840 | 5,740 | 5,810 | 68,700 | 17,400 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 1% |
| 20251007 | 5,830 | 5,850 | 5,770 | 5,790 | 35,300 | -33,400 | 100% | ▼ | 2288 | 51 | 0 | 91% | 1% |
| 20251008 | 5,800 | 5,860 | 5,700 | 5,720 | 54,000 | 18,700 | 99% | ▼▼ | 1777 | 0 | 0 | 90% | 0% |
| 20251009 | 5,720 | 5,760 | 5,650 | 5,720 | 53,800 | -200 | 100% | -- | 8885 | 0 | 0 | 90% | 0% |
| 20251010 | 5,640 | 5,670 | 5,590 | 5,640 | 57,700 | 3,900 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251014 | 5,560 | 5,770 | 5,510 | 5,720 | 99,400 | 41,700 | 101% | ▲ | 1771 | 0 | 0 | 90% | 1% |
| 20251015 | 5,800 | 5,850 | 5,710 | 5,710 | 53,200 | -46,200 | 100% | ▼ | 2228 | 0 | 0 | 90% | 1% |
| 20251016 | 5,650 | 5,700 | 5,560 | 5,570 | 49,400 | -3,800 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251017 | 5,620 | 5,630 | 5,540 | 5,600 | 64,600 | 15,200 | 101% | ▲ | 7771 | 0 | 0 | 88% | 1% |
| 20251020 | 5,670 | 5,690 | 5,580 | 5,590 | 34,600 | -30,000 | 100% | ▼ | 2228 | 0 | 0 | 88% | 0% |
| 20251021 | 5,570 | 5,590 | 5,530 | 5,560 | 157,900 | 123,300 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251022 | 5,580 | 5,630 | 5,550 | 5,610 | 217,800 | 59,900 | 101% | ▲ | 1111 | 0 | 0 | 89% | 1% |
| 20251023 | 5,600 | 5,600 | 5,510 | 5,550 | 59,600 | -158,200 | 99% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20251024 | 5,570 | 5,570 | 5,430 | 5,500 | 58,300 | -1,300 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251027 | 5,540 | 5,610 | 5,520 | 5,590 | 68,600 | 10,300 | 102% | ▲ | 1171 | 0 | 0 | 93% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 31,200 | 7,200 | 6,800 | 1,400 | 24,400 | 5,800 |
| 2025-10-10 | 33,400 | 4,900 | 8,700 | 1,400 | 24,700 | 3,500 |
| 2025-10-03 | 33,800 | 5,400 | 8,400 | 1,500 | 25,400 | 3,900 |
| 2025-09-26 | 28,500 | 31,000 | 8,100 | 22,300 | 20,400 | 8,700 |
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） |