| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 5,330 | 5,330 | 5,230 | 5,260 | 49,600 | -20 | 100% | 99% | 46% | ▼ | 101% | 103% | 104% | 100% | 113% |
| 20240925 | 5,200 | 5,290 | 5,200 | 5,240 | 82,900 | -20 | 100% | 101% | 167% | ▼▼ | 101% | 101% | 102% | 99% | 113% |
| 20240926 | 5,310 | 5,390 | 5,280 | 5,370 | 80,700 | 130 | 102% | 101% | 97% | ▲ | 101% | 101% | 102% | 100% | 116% |
| 20240927 | 5,330 | 5,440 | 5,330 | 5,380 | 47,400 | 10 | 100% | 101% | 59% | ▲▲ | 99% | 102% | 101% | 100% | 116% |
| 20240930 | 5,320 | 5,360 | 5,270 | 5,290 | 42,600 | -90 | 98% | 99% | 90% | ▼ | 100% | 102% | 100% | 98% | 114% |
| 20241001 | 5,380 | 5,430 | 5,330 | 5,360 | 38,500 | 70 | 101% | 100% | 90% | ▲ | 101% | 104% | 101% | 100% | 116% |
| 20241002 | 5,280 | 5,380 | 5,280 | 5,340 | 60,400 | -20 | 100% | 101% | 157% | ▼ | 100% | 102% | 100% | 99% | 115% |
| 20241003 | 5,380 | 5,400 | 5,340 | 5,360 | 30,500 | 20 | 100% | 100% | 50% | ▲ | 101% | 101% | 100% | 100% | 116% |
| 20241004 | 5,370 | 5,440 | 5,360 | 5,410 | 27,000 | 50 | 101% | 101% | 89% | ▲▲ | 101% | 99% | 98% | 100% | 116% |
| 20241007 | 5,450 | 5,500 | 5,350 | 5,500 | 58,800 | 90 | 102% | 101% | 218% | ▲▲▲ | 101% | 100% | 99% | 100% | 118% |
| 20241008 | 5,400 | 5,530 | 5,400 | 5,470 | 57,500 | -30 | 99% | 101% | 98% | ▼ | 99% | 98% | 98% | 99% | 116% |
| 20241009 | 5,470 | 5,510 | 5,400 | 5,430 | 33,500 | -40 | 99% | 99% | 58% | ▼▼ | 99% | 99% | 100% | 99% | 113% |
| 20241010 | 5,440 | 5,440 | 5,360 | 5,410 | 23,300 | -20 | 100% | 99% | 70% | ▼▼▼ | 101% | 98% | 101% | 98% | 111% |
| 20241011 | 5,380 | 5,430 | 5,380 | 5,410 | 31,100 | 0 | 100% | 101% | 133% | -- | 99% | 97% | 100% | 98% | 107% |
| 20241015 | 5,440 | 5,470 | 5,320 | 5,380 | 44,200 | -30 | 99% | 99% | 142% | ▼ | 100% | 99% | 102% | 98% | 106% |
| 20241016 | 5,350 | 5,440 | 5,340 | 5,360 | 21,600 | -20 | 100% | 100% | 49% | ▼▼ | 99% | 98% | 102% | 97% | 106% |
| 20241017 | 5,360 | 5,390 | 5,290 | 5,290 | 12,000 | -70 | 99% | 99% | 56% | ▼▼▼ | 100% | 98% | 103% | 96% | 104% |
| 20241018 | 5,290 | 5,350 | 5,280 | 5,290 | 12,800 | 0 | 100% | 100% | 107% | -- | 100% | 97% | 103% | 96% | 101% |
| 20241021 | 5,290 | 5,290 | 5,230 | 5,270 | 13,600 | -20 | 100% | 100% | 106% | ▼ | 99% | 98% | 103% | 96% | 101% |
| 20241022 | 5,280 | 5,330 | 5,230 | 5,250 | 38,000 | -20 | 100% | 99% | 279% | ▼▼ | 99% | 99% | 104% | 95% | 100% |
| 20241023 | 5,240 | 5,250 | 5,170 | 5,180 | 17,000 | -70 | 99% | 99% | 45% | ▼▼▼ | 99% | 104% | 106% | 94% | 100% |
| 20241024 | 5,160 | 5,160 | 5,100 | 5,130 | 24,700 | -50 | 99% | 99% | 145% | ▼▼▼▼ | 100% | 105% | 106% | 93% | 100% |
| 20241025 | 5,120 | 5,150 | 5,090 | 5,120 | 15,900 | -10 | 100% | 100% | 64% | ▼▼▼▼▼ | 101% | 105% | 106% | 93% | 100% |
| 20241028 | 5,120 | 5,170 | 5,110 | 5,160 | 25,300 | 40 | 101% | 101% | 159% | ▲ | 100% | 102% | 104% | 94% | 101% |
| 20241029 | 5,170 | 5,190 | 5,120 | 5,190 | 22,100 | 30 | 101% | 100% | 87% | ▲▲ | 102% | 101% | 103% | 94% | 101% |
| 20241030 | 5,220 | 5,370 | 5,180 | 5,350 | 100,500 | 160 | 103% | 102% | 455% | ▲▲▲ | 101% | 98% | 101% | 97% | 104% |
| 20241031 | 5,320 | 5,370 | 5,290 | 5,360 | 42,000 | 10 | 100% | 101% | 42% | ▲▲▲▲ | 100% | 103% | 102% | 97% | 105% |
| 20241101 | 5,290 | 5,320 | 5,260 | 5,280 | 28,800 | -80 | 99% | 100% | 69% | ▼ | 101% | 104% | 105% | 96% | 103% |
| 20241105 | 5,220 | 5,360 | 5,220 | 5,250 | 22,800 | -30 | 99% | 101% | 79% | ▼▼ | 99% | 104% | 105% | 95% | 103% |
| 20241106 | 5,250 | 5,300 | 5,190 | 5,190 | 32,600 | -60 | 99% | 99% | 143% | ▼▼▼ | 101% | 104% | 108% | 95% | 101% |
| 20241107 | 5,190 | 5,300 | 5,190 | 5,240 | 54,900 | 50 | 101% | 101% | 168% | ▲ | 100% | 99% | 106% | 97% | 102% |
| 20241108 | 5,430 | 5,540 | 5,140 | 5,450 | 130,100 | 210 | 104% | 100% | 237% | ▲▲ | 100% | 99% | 106% | 100% | 106% |
| 20241111 | 5,450 | 5,500 | 5,360 | 5,450 | 54,000 | 0 | 100% | 100% | 42% | -- | 99% | 99% | 106% | 100% | 106% |
| 20241112 | 5,450 | 5,500 | 5,400 | 5,420 | 67,500 | -30 | 99% | 99% | 125% | ▼ | 100% | 98% | 107% | 99% | 106% |
| 20241113 | 5,390 | 5,440 | 5,310 | 5,390 | 45,200 | -30 | 99% | 100% | 67% | ▼▼ | 100% | 99% | 107% | 99% | 105% |
| 20241114 | 5,390 | 5,460 | 5,300 | 5,370 | 96,500 | -20 | 100% | 100% | 213% | ▼▼▼ | 100% | 99% | 107% | 99% | 105% |
| 20241115 | 5,400 | 5,520 | 5,340 | 5,390 | 132,600 | 20 | 100% | 100% | 137% | ▲ | 99% | 100% | 108% | 99% | 105% |
| 20241118 | 5,380 | 5,390 | 5,300 | 5,300 | 36,100 | -90 | 98% | 99% | 27% | ▼ | 99% | 100% | 108% | 97% | 104% |
| 20241119 | 5,350 | 5,350 | 5,280 | 5,280 | 17,500 | -20 | 100% | 99% | 48% | ▼▼ | 101% | 101% | 110% | 97% | 103% |
| 20241120 | 5,250 | 5,320 | 5,240 | 5,320 | 27,400 | 40 | 101% | 101% | 157% | ▲ | 100% | 99% | 109% | 98% | 104% |
| 20241121 | 5,330 | 5,360 | 5,320 | 5,350 | 26,300 | 30 | 101% | 100% | 96% | ▲▲ | 101% | 101% | 108% | 98% | 104% |
| 20241122 | 5,340 | 5,410 | 5,330 | 5,370 | 31,400 | 20 | 100% | 101% | 119% | ▲▲▲ | 97% | 98% | 106% | 99% | 105% |
| 20241125 | 5,470 | 5,470 | 5,290 | 5,300 | 31,700 | -70 | 99% | 97% | 101% | ▼ | 100% | 103% | 108% | 97% | 103% |
| 20241126 | 5,280 | 5,310 | 5,220 | 5,300 | 25,100 | 0 | 100% | 100% | 79% | -- | 100% | 104% | 107% | 97% | 102% |
| 20241127 | 5,310 | 5,310 | 5,220 | 5,290 | 24,800 | -10 | 100% | 100% | 99% | ▼ | 101% | 105% | 107% | 97% | 102% |
| 20241128 | 5,310 | 5,390 | 5,300 | 5,380 | 24,600 | 90 | 102% | 101% | 99% | ▲ | 100% | 107% | 104% | 99% | 104% |
| 20241129 | 5,380 | 5,410 | 5,370 | 5,370 | 26,600 | -10 | 100% | 100% | 108% | ▼ | 102% | 108% | 104% | 99% | 103% |
| 20241202 | 5,370 | 5,480 | 5,370 | 5,460 | 29,800 | 90 | 102% | 102% | 112% | ▲ | 101% | 106% | 102% | 100% | 105% |
| 20241203 | 5,470 | 5,620 | 5,470 | 5,530 | 64,000 | 70 | 101% | 101% | 215% | ▲▲ | 101% | 105% | 100% | 100% | 107% |
| 20241204 | 5,520 | 5,640 | 5,510 | 5,600 | 48,300 | 70 | 101% | 101% | 75% | ▲▲▲ | 101% | 100% | 97% | 100% | 107% |
| 20241205 | 5,700 | 5,780 | 5,680 | 5,730 | 78,100 | 130 | 102% | 101% | 162% | ▲▲▲▲ | 101% | 99% | 96% | 100% | 109% |
| 20241206 | 5,740 | 5,800 | 5,730 | 5,790 | 44,300 | 60 | 101% | 101% | 57% | ▲▲▲▲▲ | 100% | 98% | 0% | 100% | 110% |
| 20241209 | 5,790 | 5,880 | 5,790 | 5,790 | 67,100 | 0 | 100% | 100% | 151% | -- | 98% | 97% | 0% | 100% | 110% |
| 20241210 | 5,790 | 5,790 | 5,650 | 5,690 | 33,700 | -100 | 98% | 98% | 50% | ▼ | 99% | 97% | 0% | 98% | 108% |
| 20241211 | 5,730 | 5,730 | 5,680 | 5,700 | 22,900 | 10 | 100% | 99% | 68% | ▲ | 99% | 97% | 0% | 98% | 108% |
| 20241212 | 5,740 | 5,750 | 5,680 | 5,690 | 36,000 | -10 | 100% | 99% | 157% | ▼ | 101% | 98% | 0% | 98% | 108% |
| 20241213 | 5,590 | 5,660 | 5,550 | 5,620 | 58,700 | -70 | 99% | 101% | 163% | ▼▼ | 98% | 98% | 0% | 97% | 106% |
| 20241216 | 5,650 | 5,650 | 5,550 | 5,550 | 34,100 | -70 | 99% | 98% | 58% | ▼▼▼ | 100% | 100% | 0% | 96% | 105% |
| 20241217 | 5,540 | 5,580 | 5,530 | 5,560 | 20,700 | 10 | 100% | 100% | 61% | ▲ | 98% | 0% | 0% | 96% | 105% |
| 20241218 | 5,590 | 5,590 | 5,490 | 5,490 | 27,600 | -70 | 99% | 98% | 133% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20241219 | 5,520 | 5,570 | 5,450 | 5,500 | 57,600 | 10 | 100% | 100% | 209% | ▲ | 100% | 0% | 0% | 95% | 104% |
| 20241220 | 5,510 | 5,630 | 5,510 | 5,530 | 73,600 | 30 | 101% | 100% | 128% | ▲▲ | % | % | % | 96% | 105% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,100 | 10,200 | 1,600 | 4,500 | 4,500 | 5,700 |
| 2024-12-06 | 13,000 | 8,200 | 7,900 | 4,900 | 5,100 | 3,300 |
| 2024-11-29 | 9,600 | 7,100 | 7,900 | 4,200 | 1,700 | 2,900 |
| 2024-11-22 | 9,600 | 6,100 | 7,900 | 3,700 | 1,700 | 2,400 |
| 2024-11-15 | 9,900 | 5,300 | 7,900 | 3,400 | 2,000 | 1,900 |
| 2024-11-08 | 11,100 | 3,900 | 7,900 | 1,800 | 3,200 | 2,100 |
| 2024-11-01 | 10,500 | 3,600 | 7,900 | 1,700 | 2,600 | 1,900 |
| 2024-10-25 | 10,400 | 4,500 | 7,900 | 1,700 | 2,500 | 2,800 |
| 2024-10-18 | 11,600 | 4,900 | 7,900 | 2,700 | 3,700 | 2,200 |
| 2024-10-11 | 12,000 | 5,500 | 7,900 | 3,500 | 4,100 | 2,000 |
| 2024-10-04 | 11,900 | 5,900 | 7,800 | 3,800 | 4,100 | 2,100 |
| 2024-09-27 | 12,600 | 6,300 | 8,800 | 3,800 | 3,800 | 2,500 |
| 2024-09-20 | 19,000 | 6,900 | 8,800 | 3,900 | 10,200 | 3,000 |
| 2024-09-13 | 15,300 | 10,800 | 8,500 | 5,100 | 6,800 | 5,700 |
| 2024-09-06 | 9,500 | 16,400 | 8,500 | 6,200 | 1,000 | 10,200 |
| 2024-08-30 | 8,500 | 22,400 | 7,500 | 14,300 | 1,000 | 8,100 |
| 2024-08-23 | 8,500 | 14,000 | 7,500 | 4,600 | 1,000 | 9,400 |
| 2024-08-16 | 9,400 | 9,800 | 7,500 | 2,300 | 1,900 | 7,500 |
| 2024-08-09 | 7,800 | 8,100 | 7,500 | 2,100 | 300 | 6,000 |
| 2024-08-02 | 7,700 | 7,100 | 7,500 | 2,500 | 200 | 4,600 |
| 2024-07-26 | 9,400 | 5,900 | 7,500 | 2,400 | 1,900 | 3,500 |
| 2024-07-19 | 11,600 | 6,000 | 7,500 | 2,500 | 4,100 | 3,500 |
| 2024-07-12 | 9,300 | 6,200 | 7,600 | 2,600 | 1,700 | 3,600 |
| 2024-07-05 | 9,900 | 7,700 | 6,600 | 3,000 | 3,300 | 4,700 |
| 2024-06-28 | 12,400 | 7,700 | 6,600 | 3,100 | 5,800 | 4,600 |
| 2024-06-21 | 10,600 | 9,400 | 6,700 | 3,600 | 3,900 | 5,800 |
| 2024-06-14 | 10,300 | 8,400 | 6,700 | 3,300 | 3,600 | 5,100 |
| 2024-06-07 | 7,000 | 9,300 | 6,800 | 3,300 | 200 | 6,000 |
| 2024-05-31 | 9,000 | 8,300 | 5,800 | 3,600 | 3,200 | 4,700 |
| 2024-05-24 | 11,700 | 9,000 | 5,800 | 4,600 | 5,900 | 4,400 |
| 2024-05-17 | 11,400 | 7,900 | 5,700 | 3,200 | 5,700 | 4,700 |
| 2024-05-10 | 9,700 | 37,900 | 5,700 | 23,300 | 4,000 | 14,600 |
| 2024-05-02 | 12,000 | 9,300 | 5,800 | 2,700 | 6,200 | 6,600 |
| 2024-04-26 | 12,900 | 8,800 | 5,800 | 2,700 | 7,100 | 6,100 |
| 2024-04-19 | 12,000 | 9,100 | 5,800 | 2,700 | 6,200 | 6,400 |
| 2024-04-12 | 6,600 | 9,100 | 5,700 | 2,800 | 900 | 6,300 |
| 2024-04-05 | 6,800 | 10,100 | 5,800 | 2,700 | 1,000 | 7,400 |
| 2024-03-29 | 7,300 | 9,600 | 5,800 | 2,800 | 1,500 | 6,800 |
| 2024-03-22 | 7,800 | 11,300 | 5,800 | 2,800 | 2,000 | 8,500 |
| 2024-03-15 | 8,000 | 10,800 | 5,800 | 2,600 | 2,200 | 8,200 |
| 2024-03-08 | 4,100 | 12,000 | 1,800 | 3,800 | 2,300 | 8,200 |
| 2024-03-01 | 3,800 | 13,600 | 2,000 | 4,100 | 1,800 | 9,500 |
| 2024-02-22 | 3,300 | 15,400 | 2,000 | 4,400 | 1,300 | 11,000 |
| 2024-02-16 | 18,400 | 37,000 | 2,000 | 4,300 | 16,400 | 32,700 |
| 2024-02-09 | 4,500 | 35,800 | 1,700 | 9,800 | 2,800 | 26,000 |
| 2024-02-02 | 5,200 | 32,600 | 1,700 | 8,600 | 3,500 | 24,000 |
| 2024-01-26 | 5,100 | 31,300 | 1,700 | 11,700 | 3,400 | 19,600 |
| 2024-01-19 | 7,100 | 32,300 | 1,700 | 11,200 | 5,400 | 21,100 |
| 2024-01-12 | 5,200 | 32,000 | 1,700 | 9,700 | 3,500 | 22,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 10:00 | アリアケ | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 10:00 | アリアケ | 2025年3月期 第２四半期（中間）業績予想数値と実績数値との差異について |
| 20241108 | 10:00 | アリアケ | 2025年3月期 第２四半期 決算説明会資料 |
| 20240809 | 10:00 | アリアケ | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 10:00 | アリアケ | 2025年3月期 第１四半期 決算説明会資料 |
| 20240628 | 15:00 | アリアケ | 海外子会社設立に関するお知らせ |
| 20240624 | 15:00 | アリアケ | 投資単位の引下げに関する考え方及び方針について |
| 20240531 | 15:00 | アリアケ | 取締役会の実効性に関する評価結果について |
| 20240531 | 15:00 | アリアケ | 支配株主等に関する事項について |
| 20240531 | 15:00 | アリアケ | 非上場の親会社等の決算に関するお知らせ |
| 20240510 | 10:00 | アリアケ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 10:00 | アリアケ | 2024年３月期 決算説明会資料 |
| 20240510 | 10:00 | アリアケ | 剰余金の配当（増配）に関するお知らせ |
| 20240209 | 15:00 | アリアケ | 2024年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | アリアケ | 2024年３月期 第３四半期決算説明会資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UNEC | 350 | 2024-11-08 10:59 | アリアケジャパン株式会社 | 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） |
| S100UH2X | 350 | 2024-10-04 15:27 | アリアケジャパン株式会社 | 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） |
| S100UG2G | 350 | 2024-09-27 15:33 | アリアケジャパン株式会社 | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
| S100UD0P | 350 | 2024-09-12 12:56 | アリアケジャパン株式会社 | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
| S100UBNI | 350 | 2024-09-04 12:45 | アリアケジャパン株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2815 | 1 | ホーム | アリアケジャパン株式会社 | 2024-12-21 17:24:36 |
| 2815 | 2 | 2024/11/082025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（2,344KB） | 2024-11-08 14:33:28 |
| 2815 | 2 | 2024/11/082025年3月期 第２四半期（中間）業績予想数値と実績数値との差異について（191KB） | 2024-11-08 14:33:27 |
| 2815 | 2 | 2024/11/082025年3月期 第２四半期 決算説明会資料（2,159KB） | 2024-11-08 14:33:25 |
| 2815 | 2 | 2024/11/08半期報告書-第47期(2024/04/01-2025/03/31)（102KB） | 2024-11-08 14:33:23 |
| 2815 | 2 | 2024/08/092025年3月期 第１四半期決算短信〔日本基準〕（連結）（230KB） | 2024-08-20 18:38:13 |
| 2815 | 2 | 2024/08/092025年3月期 第１四半期 決算説明会資料（2,224KB） | 2024-08-20 18:38:12 |
| 2815 | 2 | 2024/07/12コーポレート・ガバナンスに関する報告書 2024/07/12（848KB） | 2024-07-12 16:30:06 |
| 2815 | 2 | 2024/06/28訂正有価証券報告書-第46期(2023/04/01-2024/03/31)（14KB） | 2024-06-28 18:35:35 |
| 2815 | 2 | 2024/06/25独立役員届出書（94KB） | 2024-06-25 21:40:01 |