[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:1847億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 5,790 | 5,850 | 5,780 | 5,820 | 25,500 | -22,200 | 100% | -- | 8855 | 0 | 0 | 98% | 5% |
| 20260316 | 5,640 | 5,650 | 5,550 | 5,580 | 54,600 | -20,000 | 99% | ▼ | 8528 | 0 | 0 | 92% | 0% |
| 20260325 | 5,650 | 5,740 | 5,650 | 5,690 | 33,100 | -19,900 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260416 | 5,600 | 5,680 | 5,600 | 5,630 | 52,600 | -19,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20260317 | 5,620 | 5,700 | 5,620 | 5,660 | 36,000 | -18,600 | 101% | ▲ | 2282 | 51 | 0 | 93% | 1% |
| 20260409 | 5,780 | 5,860 | 5,770 | 5,790 | 37,800 | -17,800 | 100% | -- | 2885 | 0 | 0 | 99% | 5% |
| 20260402 | 5,790 | 5,900 | 5,790 | 5,820 | 47,700 | -13,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260324 | 5,570 | 5,680 | 5,570 | 5,660 | 53,000 | -11,600 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260401 | 5,680 | 5,810 | 5,670 | 5,790 | 61,200 | -7,900 | 103% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260330 | 5,450 | 5,620 | 5,370 | 5,610 | 68,000 | -5,500 | 97% | ▼ | 8888 | 0 | 3 | 92% | 1% |
| 20260413 | 5,790 | 5,800 | 5,720 | 5,740 | 37,200 | -5,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260406 | 5,780 | 5,870 | 5,770 | 5,830 | 20,800 | -4,700 | 100% | ▲ | 2882 | 0 | 0 | 100% | 5% |
| 20260414 | 5,720 | 5,760 | 5,640 | 5,680 | 37,700 | 500 | 99% | ▼▼▼ | 7777 | 51 | 0 | 97% | 3% |
| 20260331 | 5,550 | 5,670 | 5,550 | 5,600 | 69,100 | 1,100 | 100% | ▼▼ | 1117 | 0 | 5 | 94% | 1% |
| 20260407 | 5,840 | 5,880 | 5,790 | 5,790 | 25,300 | 4,500 | 99% | ▼ | 1117 | 51 | 0 | 99% | 5% |
| 20260410 | 5,830 | 5,830 | 5,730 | 5,750 | 42,500 | 4,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20260319 | 5,690 | 5,770 | 5,620 | 5,620 | 47,500 | 5,600 | 98% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20260318 | 5,680 | 5,800 | 5,680 | 5,750 | 41,900 | 5,900 | 102% | ▲▲ | 1111 | 51 | 0 | 94% | 3% |
| 20260326 | 5,690 | 5,740 | 5,630 | 5,670 | 47,100 | 14,000 | 100% | ▼ | 4717 | 0 | 0 | 93% | 3% |
| 20260323 | 5,520 | 5,560 | 5,460 | 5,530 | 64,600 | 17,100 | 98% | ▼▼ | 7777 | 0 | 9 | 91% | 0% |
| 20260327 | 5,700 | 5,760 | 5,670 | 5,760 | 73,500 | 26,400 | 102% | ▲ | 1111 | 0 | 0 | 95% | 4% |
| 20260408 | 5,820 | 5,820 | 5,780 | 5,790 | 55,600 | 30,300 | 100% | -- | 7774 | 0 | 0 | 99% | 5% |
| 20260415 | 5,660 | 5,710 | 5,590 | 5,600 | 71,600 | 33,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 2815 | Citigroup Global Markets Limited | 514,966 | 2% | ▲ | |
| 2026-04-01 | 2815 | Citigroup Global Markets Limited | 431,866 | 1% | ▼ | -83,100 |
| 2026-04-06 | 2815 | Citigroup Global Markets Limited | 425,566 | 1% | ▼ | -6,300 |
| 2026-04-09 | 2815 | Citigroup Global Markets Limited | 317,866 | 1% | ▼ | -107,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 15,800 | 20,900 | 7,500 | 1,500 | 8,300 | 19,400 |
| 2026-03-27 | 13,200 | 26,900 | 6,000 | 3,600 | 7,200 | 23,300 |
| 2026-04-03 | 13,500 | 20,000 | 5,900 | 1,400 | 7,600 | 18,600 |
| 2026-04-10 | 15,200 | 19,400 | 7,700 | 1,400 | 7,500 | 18,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-09-12 12:56 | S100UD0P | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
| 2024-09-27 15:33 | S100UG2G | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
| 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） |
| 2024-11-08 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） |
| 2025-08-18 14:37 | S100WJUO | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
| 2026-03-23 15:33 | S100XSP0 | ジャパンフードビジネス株式会社 | 変更報告書 |