| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,538 | 2,545 | 2,538 | 2,538 | 700 | 1 | 100% | 100% | 175% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20250311 | 2,537 | 2,548 | 2,525 | 2,532 | 4,200 | -6 | 100% | 100% | 600% | ▼ | 100% | 101% | 102% | 99% | 100% |
| 20250312 | 2,532 | 2,536 | 2,530 | 2,536 | 500 | 4 | 100% | 100% | 12% | ▲ | 100% | 101% | 102% | 99% | 100% |
| 20250313 | 2,540 | 2,544 | 2,538 | 2,544 | 1,300 | 8 | 100% | 100% | 260% | ▲▲ | 100% | 101% | 102% | 100% | 101% |
| 20250314 | 2,544 | 2,565 | 2,540 | 2,552 | 3,300 | 8 | 100% | 100% | 254% | ▲▲▲ | 101% | 101% | 102% | 100% | 101% |
| 20250317 | 2,552 | 2,566 | 2,552 | 2,566 | 900 | 14 | 101% | 101% | 27% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20250318 | 2,570 | 2,570 | 2,566 | 2,566 | 1,200 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 100% | 100% | 102% |
| 20250319 | 2,570 | 2,570 | 2,559 | 2,564 | 2,900 | -2 | 100% | 100% | 242% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20250321 | 2,565 | 2,572 | 2,565 | 2,567 | 1,800 | 3 | 100% | 100% | 62% | ▲ | 100% | 101% | 100% | 100% | 102% |
| 20250324 | 2,567 | 2,567 | 2,562 | 2,564 | 1,000 | -3 | 100% | 100% | 56% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20250325 | 2,577 | 2,580 | 2,564 | 2,580 | 4,300 | 16 | 101% | 100% | 430% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250326 | 2,580 | 2,588 | 2,570 | 2,576 | 2,100 | -4 | 100% | 100% | 49% | ▼ | 100% | 101% | 100% | 100% | 102% |
| 20250327 | 2,576 | 2,584 | 2,561 | 2,567 | 2,300 | -9 | 100% | 100% | 110% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20250328 | 2,582 | 2,583 | 2,571 | 2,583 | 1,400 | 16 | 101% | 100% | 61% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20250331 | 2,570 | 2,582 | 2,562 | 2,582 | 1,800 | -1 | 100% | 100% | 129% | ▼ | 100% | 99% | 100% | 100% | 102% |
| 20250401 | 2,584 | 2,591 | 2,570 | 2,591 | 2,700 | 9 | 100% | 100% | 150% | ▲ | 99% | 98% | 100% | 100% | 102% |
| 20250402 | 2,592 | 2,592 | 2,575 | 2,579 | 1,900 | -12 | 100% | 99% | 70% | ▼ | 100% | 99% | 101% | 100% | 102% |
| 20250403 | 2,567 | 2,591 | 2,567 | 2,568 | 4,500 | -11 | 100% | 100% | 237% | ▼▼ | 100% | 99% | 101% | 99% | 101% |
| 20250404 | 2,560 | 2,588 | 2,556 | 2,556 | 6,600 | -12 | 100% | 100% | 147% | ▼▼▼ | 100% | 99% | 101% | 99% | 101% |
| 20250408 | 2,556 | 2,556 | 2,512 | 2,544 | 1,500 | -12 | 100% | 100% | 23% | ▼▼▼▼ | 99% | 101% | 102% | 98% | 100% |
| 20250409 | 2,544 | 2,544 | 2,501 | 2,510 | 1,800 | -34 | 99% | 99% | 120% | ▼▼▼▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20250410 | 2,540 | 2,540 | 2,520 | 2,538 | 1,000 | 28 | 101% | 100% | 56% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20250411 | 2,538 | 2,550 | 2,538 | 2,539 | 1,900 | 1 | 100% | 100% | 190% | ▲▲ | 100% | 101% | 102% | 98% | 101% |
| 20250414 | 2,539 | 2,550 | 2,538 | 2,542 | 700 | 3 | 100% | 100% | 37% | ▲▲▲ | 101% | 101% | 102% | 98% | 101% |
| 20250415 | 2,543 | 2,569 | 2,541 | 2,559 | 1,200 | 17 | 101% | 101% | 171% | ▲▲▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20250416 | 2,545 | 2,546 | 2,544 | 2,546 | 400 | -13 | 99% | 100% | 33% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20250417 | 2,546 | 2,557 | 2,546 | 2,550 | 700 | 4 | 100% | 100% | 175% | ▲ | 101% | 101% | 102% | 98% | 102% |
| 20250418 | 2,548 | 2,584 | 2,548 | 2,569 | 1,700 | 19 | 101% | 101% | 243% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20250421 | 2,569 | 2,583 | 2,562 | 2,564 | 2,100 | -5 | 100% | 100% | 124% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20250422 | 2,563 | 2,575 | 2,561 | 2,564 | 1,400 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 101% | 99% | 102% |
| 20250423 | 2,565 | 2,572 | 2,564 | 2,572 | 900 | 8 | 100% | 100% | 64% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250424 | 2,575 | 2,583 | 2,571 | 2,572 | 900 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 101% | 99% | 102% |
| 20250425 | 2,584 | 2,590 | 2,569 | 2,576 | 2,200 | 4 | 100% | 100% | 244% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20250428 | 2,587 | 2,587 | 2,574 | 2,587 | 1,400 | 11 | 100% | 100% | 64% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250430 | 2,587 | 2,587 | 2,575 | 2,580 | 1,300 | -7 | 100% | 100% | 93% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20250501 | 2,580 | 2,586 | 2,575 | 2,585 | 1,000 | 5 | 100% | 100% | 77% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20250502 | 2,580 | 2,584 | 2,575 | 2,575 | 2,000 | -10 | 100% | 100% | 200% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20250507 | 2,581 | 2,585 | 2,575 | 2,580 | 1,300 | 5 | 100% | 100% | 65% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20250508 | 2,580 | 2,590 | 2,580 | 2,585 | 800 | 5 | 100% | 100% | 62% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250509 | 2,585 | 2,585 | 2,576 | 2,576 | 900 | -9 | 100% | 100% | 113% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20250512 | 2,576 | 2,583 | 2,576 | 2,576 | 500 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 101% | 100% | 101% |
| 20250513 | 2,577 | 2,583 | 2,576 | 2,583 | 1,000 | 7 | 100% | 100% | 200% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20250514 | 2,590 | 2,590 | 2,583 | 2,589 | 1,200 | 6 | 100% | 100% | 120% | ▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20250515 | 2,582 | 2,585 | 2,579 | 2,580 | 1,600 | -9 | 100% | 100% | 133% | ▼ | 100% | 101% | 101% | 100% | 101% |
| 20250516 | 2,583 | 2,585 | 2,580 | 2,585 | 400 | 5 | 100% | 100% | 25% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20250519 | 2,583 | 2,589 | 2,580 | 2,581 | 700 | -4 | 100% | 100% | 175% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20250520 | 2,583 | 2,585 | 2,583 | 2,585 | 800 | 4 | 100% | 100% | 114% | ▲ | 100% | 101% | 101% | 100% | 101% |
| 20250521 | 2,582 | 2,585 | 2,578 | 2,585 | 1,200 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 101% | 100% | 101% |
| 20250522 | 2,588 | 2,600 | 2,578 | 2,600 | 2,700 | 15 | 101% | 100% | 225% | ▲ | 99% | 100% | 100% | 100% | 101% |
| 20250523 | 2,600 | 2,600 | 2,580 | 2,581 | 1,000 | -19 | 99% | 99% | 37% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20250526 | 2,597 | 2,597 | 2,582 | 2,585 | 1,000 | 4 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250527 | 2,600 | 2,600 | 2,521 | 2,598 | 8,600 | 13 | 101% | 100% | 860% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20250528 | 2,598 | 2,598 | 2,579 | 2,596 | 1,600 | -2 | 100% | 100% | 19% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250529 | 2,603 | 2,604 | 2,575 | 2,595 | 3,200 | -1 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 0% | 100% | 101% |
| 20250530 | 2,606 | 2,606 | 2,594 | 2,602 | 1,300 | 7 | 100% | 100% | 41% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20250602 | 2,591 | 2,601 | 2,591 | 2,600 | 1,800 | -2 | 100% | 100% | 138% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250603 | 2,600 | 2,604 | 2,600 | 2,600 | 1,600 | 0 | 100% | 100% | 89% | -- | 100% | 0% | 0% | 100% | 101% |
| 20250604 | 2,605 | 2,605 | 2,603 | 2,603 | 1,400 | 3 | 100% | 100% | 88% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250605 | 2,603 | 2,603 | 2,602 | 2,602 | 500 | -1 | 100% | 100% | 36% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20250606 | 2,605 | 2,605 | 2,601 | 2,603 | 1,000 | 1 | 100% | 100% | 200% | ▲ | % | % | % | 100% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 11,100 | 0 | 5,400 | 0 | 5,700 |
| 2025-05-23 | 0 | 9,900 | 0 | 6,000 | 0 | 3,900 |
| 2025-05-16 | 0 | 9,900 | 0 | 6,700 | 0 | 3,200 |
| 2025-05-09 | 0 | 9,600 | 0 | 6,300 | 0 | 3,300 |
| 2025-05-02 | 0 | 9,800 | 0 | 6,400 | 0 | 3,400 |
| 2025-04-25 | 0 | 9,000 | 0 | 5,100 | 0 | 3,900 |
| 2025-04-18 | 0 | 8,000 | 0 | 4,900 | 0 | 3,100 |
| 2025-04-11 | 0 | 7,200 | 0 | 4,500 | 0 | 2,700 |
| 2025-04-04 | 0 | 8,400 | 0 | 4,400 | 0 | 4,000 |
| 2025-03-28 | 0 | 9,600 | 0 | 4,100 | 0 | 5,500 |
| 2025-03-21 | 0 | 10,800 | 0 | 4,300 | 0 | 6,500 |
| 2025-03-14 | 0 | 10,400 | 0 | 4,200 | 0 | 6,200 |
| 2025-03-07 | 0 | 9,200 | 0 | 4,200 | 0 | 5,000 |
| 2025-02-28 | 0 | 8,800 | 0 | 4,200 | 0 | 4,600 |
| 2025-02-21 | 0 | 9,500 | 0 | 4,100 | 0 | 5,400 |
| 2025-02-14 | 0 | 9,000 | 0 | 4,100 | 0 | 4,900 |
| 2025-02-07 | 0 | 9,000 | 0 | 4,400 | 0 | 4,600 |
| 2025-01-31 | 0 | 7,700 | 0 | 4,100 | 0 | 3,600 |
| 2025-01-24 | 0 | 7,900 | 0 | 3,800 | 0 | 4,100 |
| 2025-01-17 | 0 | 8,700 | 0 | 3,700 | 0 | 5,000 |
| 2025-01-10 | 100 | 7,900 | 100 | 2,900 | 0 | 5,000 |
| 2024-12-27 | 0 | 6,000 | 0 | 2,500 | 0 | 3,500 |
| 2024-12-20 | 0 | 5,500 | 0 | 1,600 | 0 | 3,900 |
| 2024-12-13 | 0 | 3,000 | 0 | 500 | 0 | 2,500 |
| 2024-12-06 | 0 | 2,400 | 0 | 500 | 0 | 1,900 |
| 2024-11-29 | 0 | 3,100 | 0 | 400 | 0 | 2,700 |
| 2024-11-22 | 0 | 9,900 | 0 | 900 | 0 | 9,000 |
| 2024-11-15 | 0 | 9,500 | 0 | 1,100 | 0 | 8,400 |
| 2024-11-08 | 0 | 11,300 | 0 | 1,100 | 0 | 10,200 |
| 2024-11-01 | 0 | 16,800 | 0 | 1,200 | 0 | 15,600 |
| 2024-10-25 | 0 | 17,000 | 0 | 3,800 | 0 | 13,200 |
| 2024-10-18 | 0 | 19,300 | 0 | 4,000 | 0 | 15,300 |
| 2024-10-11 | 0 | 19,200 | 0 | 4,100 | 0 | 15,100 |
| 2024-10-04 | 0 | 20,500 | 0 | 4,100 | 0 | 16,400 |
| 2024-09-27 | 0 | 25,200 | 0 | 9,500 | 0 | 15,700 |
| 2024-09-20 | 0 | 17,000 | 0 | 4,200 | 0 | 12,800 |
| 2024-09-13 | 0 | 17,500 | 0 | 4,700 | 0 | 12,800 |
| 2024-09-06 | 0 | 17,300 | 0 | 4,900 | 0 | 12,400 |
| 2024-08-30 | 0 | 17,300 | 0 | 4,800 | 0 | 12,500 |
| 2024-08-23 | 0 | 16,100 | 0 | 4,800 | 0 | 11,300 |
| 2024-08-16 | 0 | 15,100 | 0 | 4,800 | 0 | 10,300 |
| 2024-08-09 | 0 | 14,800 | 0 | 4,800 | 0 | 10,000 |
| 2024-08-02 | 0 | 14,600 | 0 | 5,000 | 0 | 9,600 |
| 2024-07-26 | 0 | 20,200 | 0 | 9,200 | 0 | 11,000 |
| 2024-07-19 | 0 | 20,500 | 0 | 8,600 | 0 | 11,900 |
| 2024-07-12 | 0 | 16,000 | 0 | 4,700 | 0 | 11,300 |
| 2024-07-05 | 0 | 15,800 | 0 | 4,800 | 0 | 11,000 |
| 2024-06-28 | 0 | 15,800 | 0 | 5,000 | 0 | 10,800 |
| 2024-06-21 | 0 | 16,300 | 0 | 5,200 | 0 | 11,100 |
| 2024-06-14 | 0 | 14,100 | 0 | 6,700 | 0 | 7,400 |
| 2024-06-07 | 0 | 13,900 | 0 | 7,100 | 0 | 6,800 |
| 2024-05-31 | 0 | 16,800 | 0 | 7,100 | 0 | 9,700 |
| 2024-05-24 | 0 | 17,000 | 0 | 7,300 | 0 | 9,700 |
| 2024-05-17 | 0 | 18,100 | 0 | 8,200 | 0 | 9,900 |
| 2024-05-10 | 0 | 17,400 | 0 | 8,500 | 0 | 8,900 |
| 2024-05-02 | 0 | 17,700 | 0 | 9,000 | 0 | 8,700 |
| 2024-04-26 | 0 | 16,200 | 0 | 6,700 | 0 | 9,500 |
| 2024-04-19 | 0 | 18,200 | 0 | 6,400 | 0 | 11,800 |
| 2024-04-12 | 0 | 18,300 | 0 | 6,700 | 0 | 11,600 |
| 2024-04-05 | 0 | 17,100 | 0 | 5,700 | 0 | 11,400 |
| 2024-03-29 | 0 | 19,500 | 0 | 7,800 | 0 | 11,700 |
| 2024-03-22 | 0 | 20,800 | 0 | 8,900 | 0 | 11,900 |
| 2024-03-15 | 0 | 18,100 | 0 | 7,400 | 0 | 10,700 |
| 2024-03-08 | 0 | 15,500 | 0 | 5,400 | 0 | 10,100 |
| 2024-03-01 | 0 | 11,400 | 0 | 2,800 | 0 | 8,600 |
| 2024-02-22 | 0 | 15,300 | 0 | 4,200 | 0 | 11,100 |
| 2024-02-16 | 0 | 14,900 | 0 | 5,000 | 0 | 9,900 |
| 2024-02-09 | 0 | 14,800 | 0 | 5,200 | 0 | 9,600 |
| 2024-02-02 | 0 | 14,000 | 0 | 7,600 | 0 | 6,400 |
| 2024-01-26 | 0 | 13,200 | 0 | 7,300 | 0 | 5,900 |
| 2024-01-19 | 0 | 11,900 | 0 | 6,800 | 0 | 5,100 |
| 2024-01-12 | 0 | 12,200 | 0 | 5,700 | 0 | 6,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250403 | 15:30 | アヲハタ | 2025年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250331 | 15:30 | アヲハタ | 取締役に対する譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ |
| 20250307 | 15:30 | アヲハタ | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20250124 | 15:30 | アヲハタ | 支配株主等に関する事項について |
| 20250124 | 15:30 | アヲハタ | 剰余金の配当に関するお知らせ |
| 20250109 | 15:30 | アヲハタ | 2024年11月期 決算短信〔日本基準〕（連結） |
| 20250109 | 15:30 | アヲハタ | 代表取締役の異動に関するお知らせ |
| 20241122 | 15:00 | アヲハタ | 連結子会社の吸収合併に伴う特別利益（抱合せ株式消滅差益）の発生に関するお知らせ（個別決算） |
| 20241003 | 15:00 | アヲハタ | 2024年11月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | アヲハタ | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240704 | 15:00 | アヲハタ | 2024年11月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240704 | 15:00 | アヲハタ | 連結子会社株式の減損処理による特別損失の計上（個別）に関するお知らせ |
| 20240405 | 15:00 | アヲハタ | 2024年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240329 | 15:00 | アヲハタ | 取締役に対する譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ |
| 20240306 | 15:00 | アヲハタ | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240124 | 15:00 | アヲハタ | 剰余金の配当に関するお知らせ |
| 20240124 | 15:00 | アヲハタ | 支配株主等に関する事項について |
| 20240110 | 15:00 | アヲハタ | 特別損失（減損損失）の計上に関するお知らせ |
| 20240110 | 15:00 | アヲハタ | 2023年11月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2830 | 1 | アヲハタホームページ ～フルーツには続きがある。～ | 2025-06-06 16:28:06 |
| 2830 | 2 | 電子公告｜投資家の皆様へ｜企業情報｜アヲハタ | 2024-06-18 11:18:45 |
| 2830 | 2 | コーポレート・ガバナンス報告書｜投資家の皆様へ｜企業情報｜アヲハタ | 2024-06-18 11:18:44 |
| 2830 | 2 | 有価証券報告書・四半期報告書｜投資家の皆様へ｜企業情報｜アヲハタ | 2024-06-18 11:18:43 |
| 2830 | 2 | 財務情報｜投資家の皆様へ｜企業情報｜アヲハタ | 2024-06-18 11:18:41 |
| 2830 | 2 | 株主優待制度｜投資家の皆様へ｜企業情報｜アヲハタ | 2024-06-18 11:18:40 |
| 2830 | 2 | 株主総会・株主通信｜投資家の皆様へ｜企業情報｜アヲハタ | 2024-06-18 11:18:39 |
| 2830 | 2 | 経営方針｜投資家の皆様へ｜企業情報｜アヲハタ | 2024-06-18 11:18:37 |
| 2830 | 2 | ディスクロージャー資料｜投資家の皆様へ｜企業情報｜アヲハタ | 2024-06-18 11:18:36 |
| 2830 | 2 | 投資家の皆様へ｜企業情報｜アヲハタ | 2024-06-14 10:18:51 |