[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:1899億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 6,330 | 6,340 | 6,180 | 6,260 | 86,100 | -2,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251003 | 5,730 | 5,830 | 5,710 | 5,760 | 51,300 | -10,700 | 101% | ▲ | 5282 | 0 | 0 | 91% | 1% |
| 20250930 | 6,020 | 6,020 | 5,940 | 5,950 | 101,500 | 16,600 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250929 | 6,310 | 6,310 | 6,030 | 6,040 | 84,900 | -36,700 | 95% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250926 | 6,270 | 6,360 | 6,250 | 6,330 | 121,600 | 59,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250925 | 6,290 | 6,290 | 6,200 | 6,240 | 62,100 | -4,600 | 100% | -- | 2225 | 0 | 0 | 98% | 5% |
| 20250924 | 6,180 | 6,240 | 6,160 | 6,240 | 66,700 | 21,900 | 100% | ▲▲ | 1471 | 0 | 0 | 98% | 5% |
| 20250922 | 6,210 | 6,220 | 6,160 | 6,210 | 44,800 | -67,400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250917 | 6,300 | 6,310 | 6,210 | 6,260 | 41,200 | 1,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250916 | 6,290 | 6,330 | 6,230 | 6,320 | 39,400 | -36,100 | 100% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250912 | 6,360 | 6,360 | 6,280 | 6,300 | 75,500 | -24,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20250911 | 6,320 | 6,350 | 6,200 | 6,340 | 99,900 | 35,700 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20250910 | 6,300 | 6,320 | 6,230 | 6,300 | 64,200 | -21,900 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250908 | 6,170 | 6,260 | 6,160 | 6,230 | 88,800 | 32,100 | 102% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250919 | 6,250 | 6,290 | 6,130 | 6,200 | 112,200 | 64,300 | 99% | ▼▼▼ | 1777 | 24 | 0 | 98% | 4% |
| 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% |
| 20251006 | 5,840 | 5,840 | 5,740 | 5,810 | 68,700 | 17,400 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 1% |
| 20250918 | 6,270 | 6,280 | 6,160 | 6,250 | 47,900 | 6,700 | 100% | ▼▼ | 7777 | 51 | 0 | 99% | 6% |
| 20251007 | 5,830 | 5,850 | 5,770 | 5,790 | 35,300 | -33,400 | 100% | ▼ | 2288 | 51 | 0 | 91% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 33,300 | 4,700 | 9,300 | 1,400 | 24,000 | 3,300 |
| 2025-09-19 | 33,100 | 6,000 | 8,500 | 2,500 | 24,600 | 3,500 |
| 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 |
|---|---|---|---|
| 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 |