| 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 | 2,578 | 2,588 | 2,560 | 2,570 | 3,700 | -7 | 100% | 100% | 185% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20240925 | 2,584 | 2,589 | 2,570 | 2,572 | 7,700 | 2 | 100% | 100% | 208% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20240926 | 2,578 | 2,590 | 2,578 | 2,587 | 1,700 | 15 | 101% | 100% | 22% | ▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20240927 | 2,599 | 2,610 | 2,587 | 2,610 | 5,400 | 23 | 101% | 100% | 318% | ▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20240930 | 2,595 | 2,613 | 2,595 | 2,605 | 5,000 | -5 | 100% | 100% | 93% | ▼ | 100% | 100% | 102% | 100% | 103% |
| 20241001 | 2,609 | 2,612 | 2,601 | 2,605 | 3,300 | 0 | 100% | 100% | 66% | -- | 99% | 100% | 102% | 100% | 103% |
| 20241002 | 2,601 | 2,601 | 2,576 | 2,576 | 3,800 | -29 | 99% | 99% | 115% | ▼ | 100% | 101% | 104% | 99% | 102% |
| 20241003 | 2,588 | 2,598 | 2,570 | 2,592 | 7,800 | 16 | 101% | 100% | 205% | ▲ | 100% | 100% | 104% | 99% | 103% |
| 20241004 | 2,605 | 2,606 | 2,579 | 2,595 | 8,800 | 3 | 100% | 100% | 113% | ▲▲ | 100% | 101% | 104% | 99% | 103% |
| 20241007 | 2,595 | 2,604 | 2,590 | 2,600 | 2,900 | 5 | 100% | 100% | 33% | ▲▲▲ | 100% | 101% | 104% | 100% | 103% |
| 20241008 | 2,599 | 2,600 | 2,593 | 2,600 | 1,200 | 0 | 100% | 100% | 41% | -- | 100% | 101% | 104% | 100% | 103% |
| 20241009 | 2,605 | 2,611 | 2,600 | 2,611 | 1,900 | 11 | 100% | 100% | 158% | ▲ | 100% | 101% | 104% | 100% | 103% |
| 20241010 | 2,611 | 2,612 | 2,609 | 2,612 | 3,900 | 1 | 100% | 100% | 205% | ▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20241011 | 2,620 | 2,620 | 2,606 | 2,615 | 2,600 | 3 | 100% | 100% | 67% | ▲▲▲ | 100% | 101% | 104% | 100% | 103% |
| 20241015 | 2,615 | 2,618 | 2,606 | 2,618 | 3,600 | 3 | 100% | 100% | 138% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 103% |
| 20241016 | 2,608 | 2,621 | 2,608 | 2,621 | 3,700 | 3 | 100% | 100% | 103% | ▲▲▲▲▲ | 101% | 101% | 104% | 100% | 103% |
| 20241017 | 2,621 | 2,635 | 2,621 | 2,635 | 5,400 | 14 | 101% | 101% | 146% | ▲▲▲▲▲▲ | 100% | 101% | 103% | 100% | 104% |
| 20241018 | 2,636 | 2,640 | 2,625 | 2,638 | 4,100 | 3 | 100% | 100% | 76% | ▲▲▲▲▲▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20241021 | 2,642 | 2,650 | 2,641 | 2,650 | 6,000 | 12 | 100% | 100% | 146% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 103% | 100% | 103% |
| 20241022 | 2,650 | 2,660 | 2,646 | 2,653 | 3,900 | 3 | 100% | 100% | 65% | ▲▲▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20241023 | 2,655 | 2,659 | 2,653 | 2,659 | 2,700 | 6 | 100% | 100% | 69% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 100% | 102% | 100% | 103% |
| 20241024 | 2,659 | 2,659 | 2,633 | 2,633 | 3,300 | -26 | 99% | 99% | 122% | ▼ | 98% | 102% | 103% | 99% | 102% |
| 20241025 | 2,640 | 2,640 | 2,598 | 2,598 | 8,000 | -35 | 99% | 98% | 242% | ▼▼ | 100% | 103% | 104% | 98% | 101% |
| 20241028 | 2,613 | 2,628 | 2,600 | 2,620 | 6,000 | 22 | 101% | 100% | 75% | ▲ | 101% | 103% | 104% | 99% | 102% |
| 20241029 | 2,627 | 2,648 | 2,620 | 2,648 | 5,400 | 28 | 101% | 101% | 90% | ▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20241030 | 2,649 | 2,672 | 2,634 | 2,660 | 9,200 | 12 | 100% | 100% | 170% | ▲▲▲ | 101% | 101% | 102% | 100% | 103% |
| 20241031 | 2,669 | 2,704 | 2,669 | 2,703 | 12,100 | 43 | 102% | 101% | 132% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20241101 | 2,702 | 2,720 | 2,690 | 2,696 | 9,600 | -7 | 100% | 100% | 79% | ▼ | 100% | 100% | 101% | 100% | 104% |
| 20241105 | 2,702 | 2,709 | 2,680 | 2,699 | 6,300 | 3 | 100% | 100% | 66% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20241106 | 2,699 | 2,699 | 2,663 | 2,694 | 11,600 | -5 | 100% | 100% | 184% | ▼ | 100% | 101% | 102% | 100% | 104% |
| 20241107 | 2,691 | 2,720 | 2,685 | 2,700 | 10,500 | 6 | 100% | 100% | 91% | ▲ | 100% | 101% | 101% | 100% | 104% |
| 20241108 | 2,700 | 2,705 | 2,700 | 2,704 | 3,700 | 4 | 100% | 100% | 35% | ▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20241111 | 2,704 | 2,709 | 2,700 | 2,709 | 4,500 | 5 | 100% | 100% | 122% | ▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20241112 | 2,710 | 2,712 | 2,701 | 2,712 | 4,300 | 3 | 100% | 100% | 96% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20241113 | 2,713 | 2,714 | 2,705 | 2,712 | 3,400 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 96% | 100% | 104% |
| 20241114 | 2,715 | 2,717 | 2,704 | 2,716 | 5,200 | 4 | 100% | 100% | 153% | ▲ | 100% | 100% | 96% | 100% | 105% |
| 20241115 | 2,711 | 2,718 | 2,710 | 2,717 | 3,600 | 1 | 100% | 100% | 69% | ▲▲ | 100% | 100% | 95% | 100% | 105% |
| 20241118 | 2,715 | 2,719 | 2,713 | 2,719 | 5,900 | 2 | 100% | 100% | 164% | ▲▲▲ | 100% | 100% | 94% | 100% | 105% |
| 20241119 | 2,719 | 2,721 | 2,714 | 2,714 | 6,800 | -5 | 100% | 100% | 115% | ▼ | 100% | 101% | 94% | 100% | 104% |
| 20241120 | 2,714 | 2,718 | 2,709 | 2,718 | 5,700 | 4 | 100% | 100% | 84% | ▲ | 100% | 100% | 94% | 100% | 105% |
| 20241121 | 2,720 | 2,720 | 2,713 | 2,720 | 5,800 | 2 | 100% | 100% | 102% | ▲▲ | 100% | 100% | 94% | 100% | 105% |
| 20241122 | 2,715 | 2,719 | 2,714 | 2,718 | 4,600 | -2 | 100% | 100% | 79% | ▼ | 100% | 96% | 94% | 100% | 105% |
| 20241125 | 2,718 | 2,725 | 2,710 | 2,723 | 14,300 | 5 | 100% | 100% | 311% | ▲ | 101% | 96% | 94% | 100% | 104% |
| 20241126 | 2,717 | 2,732 | 2,715 | 2,732 | 12,800 | 9 | 100% | 101% | 90% | ▲▲ | 100% | 94% | 93% | 100% | 103% |
| 20241127 | 2,730 | 2,740 | 2,720 | 2,720 | 33,300 | -12 | 100% | 100% | 260% | ▼ | 99% | 97% | 97% | 100% | 102% |
| 20241128 | 2,640 | 2,655 | 2,591 | 2,613 | 37,900 | -107 | 96% | 99% | 114% | ▼▼ | 100% | 98% | 98% | 96% | 100% |
| 20241129 | 2,615 | 2,625 | 2,600 | 2,602 | 8,000 | -11 | 100% | 100% | 21% | ▼▼▼ | 99% | 98% | 98% | 95% | 100% |
| 20241202 | 2,602 | 2,602 | 2,564 | 2,575 | 9,000 | -27 | 99% | 99% | 113% | ▼▼▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20241203 | 2,564 | 2,574 | 2,550 | 2,557 | 6,600 | -18 | 99% | 100% | 73% | ▼▼▼▼▼ | 100% | 99% | 98% | 94% | 100% |
| 20241204 | 2,571 | 2,571 | 2,557 | 2,562 | 4,100 | 5 | 100% | 100% | 62% | ▲ | 99% | 99% | 98% | 94% | 100% |
| 20241205 | 2,578 | 2,578 | 2,556 | 2,556 | 2,800 | -6 | 100% | 99% | 68% | ▼ | 100% | 100% | 98% | 94% | 100% |
| 20241206 | 2,556 | 2,558 | 2,555 | 2,557 | 2,400 | 1 | 100% | 100% | 86% | ▲ | 100% | 100% | 0% | 94% | 100% |
| 20241209 | 2,558 | 2,558 | 2,550 | 2,555 | 3,000 | -2 | 100% | 100% | 125% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241210 | 2,555 | 2,556 | 2,550 | 2,550 | 2,300 | -5 | 100% | 100% | 77% | ▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20241211 | 2,551 | 2,555 | 2,549 | 2,550 | 3,300 | 0 | 100% | 100% | 143% | -- | 100% | 99% | 0% | 93% | 100% |
| 20241212 | 2,548 | 2,550 | 2,542 | 2,544 | 2,300 | -6 | 100% | 100% | 70% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241213 | 2,550 | 2,550 | 2,535 | 2,550 | 3,400 | 6 | 100% | 100% | 148% | ▲ | 100% | 99% | 0% | 93% | 100% |
| 20241216 | 2,550 | 2,550 | 2,539 | 2,539 | 2,500 | -11 | 100% | 100% | 74% | ▼ | 99% | 99% | 0% | 93% | 100% |
| 20241217 | 2,541 | 2,545 | 2,523 | 2,523 | 3,600 | -16 | 99% | 99% | 144% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 2,523 | 2,525 | 2,517 | 2,517 | 2,700 | -6 | 100% | 100% | 75% | ▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241219 | 2,511 | 2,527 | 2,510 | 2,525 | 3,000 | 8 | 100% | 101% | 111% | ▲ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 2,525 | 2,525 | 2,516 | 2,516 | 1,600 | -9 | 100% | 100% | 53% | ▼ | % | % | % | 92% | 100% |
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 | 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 |
|---|---|---|---|
| 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。～ | 2024-12-21 17:24:43 |
| 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 |