| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,608 | 2,608 | 2,594 | 2,601 | 2,200 | -13 | 100% | 100% | 85% | ▼▼ | 99% | 100% | 99% | 99% | 102% |
| 20240726 | 2,617 | 2,617 | 2,590 | 2,590 | 4,500 | -11 | 100% | 99% | 205% | ▼▼▼ | 100% | 100% | 99% | 99% | 102% |
| 20240729 | 2,605 | 2,620 | 2,605 | 2,612 | 3,900 | 22 | 101% | 100% | 87% | ▲ | 100% | 97% | 99% | 100% | 102% |
| 20240730 | 2,612 | 2,617 | 2,605 | 2,605 | 600 | -7 | 100% | 100% | 15% | ▼ | 100% | 97% | 100% | 100% | 102% |
| 20240731 | 2,601 | 2,607 | 2,590 | 2,607 | 1,900 | 2 | 100% | 100% | 317% | ▲ | 100% | 97% | 100% | 100% | 102% |
| 20240801 | 2,607 | 2,607 | 2,584 | 2,605 | 1,800 | -2 | 100% | 100% | 95% | ▼ | 98% | 98% | 100% | 100% | 102% |
| 20240802 | 2,585 | 2,585 | 2,505 | 2,522 | 9,500 | -83 | 97% | 98% | 528% | ▼▼ | 98% | 102% | 104% | 96% | 100% |
| 20240805 | 2,500 | 2,522 | 2,450 | 2,450 | 9,100 | -72 | 97% | 98% | 96% | ▼▼▼ | 102% | 104% | 105% | 94% | 100% |
| 20240806 | 2,461 | 2,524 | 2,461 | 2,512 | 2,800 | 62 | 103% | 102% | 31% | ▲ | 100% | 101% | 103% | 96% | 103% |
| 20240807 | 2,514 | 2,570 | 2,512 | 2,522 | 2,400 | 10 | 100% | 100% | 86% | ▲▲ | 99% | 99% | 101% | 96% | 103% |
| 20240808 | 2,572 | 2,580 | 2,524 | 2,536 | 2,100 | 14 | 101% | 99% | 88% | ▲▲▲ | 99% | 100% | 101% | 97% | 104% |
| 20240809 | 2,569 | 2,569 | 2,546 | 2,550 | 400 | 14 | 101% | 99% | 19% | ▲▲▲▲ | 100% | 101% | 102% | 97% | 104% |
| 20240813 | 2,541 | 2,549 | 2,537 | 2,549 | 800 | -1 | 100% | 100% | 200% | ▼ | 100% | 100% | 102% | 97% | 104% |
| 20240814 | 2,550 | 2,553 | 2,535 | 2,540 | 1,100 | -9 | 100% | 100% | 138% | ▼▼ | 100% | 101% | 102% | 97% | 104% |
| 20240815 | 2,539 | 2,554 | 2,537 | 2,550 | 1,300 | 10 | 100% | 100% | 118% | ▲ | 100% | 101% | 102% | 97% | 104% |
| 20240816 | 2,551 | 2,563 | 2,547 | 2,563 | 1,200 | 13 | 101% | 100% | 92% | ▲▲ | 100% | 101% | 101% | 98% | 105% |
| 20240819 | 2,563 | 2,580 | 2,553 | 2,560 | 2,600 | -3 | 100% | 100% | 217% | ▼ | 100% | 101% | 101% | 98% | 104% |
| 20240820 | 2,560 | 2,576 | 2,558 | 2,558 | 1,300 | -2 | 100% | 100% | 50% | ▼▼ | 100% | 101% | 100% | 98% | 104% |
| 20240821 | 2,570 | 2,574 | 2,560 | 2,560 | 700 | 2 | 100% | 100% | 54% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20240822 | 2,580 | 2,589 | 2,576 | 2,576 | 1,200 | 16 | 101% | 100% | 171% | ▲▲ | 100% | 100% | 99% | 99% | 105% |
| 20240823 | 2,596 | 2,599 | 2,575 | 2,584 | 2,200 | 8 | 100% | 100% | 183% | ▲▲▲ | 99% | 100% | 100% | 99% | 105% |
| 20240826 | 2,584 | 2,597 | 2,568 | 2,568 | 1,800 | -16 | 99% | 99% | 82% | ▼ | 101% | 101% | 100% | 98% | 105% |
| 20240827 | 2,576 | 2,590 | 2,570 | 2,590 | 700 | 22 | 101% | 101% | 39% | ▲ | 100% | 100% | 100% | 99% | 106% |
| 20240828 | 2,595 | 2,595 | 2,579 | 2,595 | 2,300 | 5 | 100% | 100% | 329% | ▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20240829 | 2,593 | 2,596 | 2,582 | 2,582 | 1,100 | -13 | 99% | 100% | 48% | ▼ | 100% | 99% | 101% | 99% | 105% |
| 20240830 | 2,596 | 2,596 | 2,583 | 2,595 | 1,500 | 13 | 101% | 100% | 136% | ▲ | 100% | 99% | 100% | 100% | 106% |
| 20240902 | 2,600 | 2,619 | 2,589 | 2,589 | 4,800 | -6 | 100% | 100% | 320% | ▼ | 100% | 99% | 101% | 100% | 106% |
| 20240903 | 2,592 | 2,600 | 2,587 | 2,587 | 2,400 | -2 | 100% | 100% | 50% | ▼▼ | 100% | 98% | 101% | 100% | 103% |
| 20240904 | 2,586 | 2,586 | 2,565 | 2,578 | 1,900 | -9 | 100% | 100% | 79% | ▼▼▼ | 99% | 99% | 101% | 99% | 102% |
| 20240905 | 2,574 | 2,574 | 2,560 | 2,560 | 1,400 | -18 | 99% | 99% | 74% | ▼▼▼▼ | 100% | 99% | 102% | 99% | 101% |
| 20240906 | 2,565 | 2,565 | 2,550 | 2,564 | 1,200 | 4 | 100% | 100% | 86% | ▲ | 99% | 100% | 102% | 99% | 101% |
| 20240909 | 2,550 | 2,550 | 2,509 | 2,528 | 3,600 | -36 | 99% | 99% | 300% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20240910 | 2,529 | 2,541 | 2,529 | 2,541 | 2,000 | 13 | 101% | 100% | 56% | ▲ | 99% | 101% | 103% | 98% | 101% |
| 20240911 | 2,547 | 2,578 | 2,529 | 2,529 | 1,300 | -12 | 100% | 99% | 65% | ▼ | 99% | 100% | 103% | 97% | 100% |
| 20240912 | 2,546 | 2,568 | 2,531 | 2,531 | 1,500 | 2 | 100% | 99% | 115% | ▲ | 100% | 101% | 103% | 98% | 100% |
| 20240913 | 2,548 | 2,550 | 2,538 | 2,550 | 500 | 19 | 101% | 100% | 33% | ▲▲ | 101% | 101% | 103% | 98% | 101% |
| 20240917 | 2,550 | 2,565 | 2,531 | 2,565 | 1,500 | 15 | 101% | 101% | 300% | ▲▲▲ | 99% | 100% | 102% | 99% | 101% |
| 20240918 | 2,575 | 2,575 | 2,555 | 2,555 | 800 | -10 | 100% | 99% | 53% | ▼ | 99% | 101% | 103% | 98% | 101% |
| 20240919 | 2,555 | 2,555 | 2,540 | 2,540 | 500 | -15 | 99% | 99% | 63% | ▼▼ | 101% | 102% | 104% | 98% | 100% |
| 20240920 | 2,556 | 2,577 | 2,537 | 2,577 | 2,000 | 37 | 101% | 101% | 400% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 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% | 103% | 99% | 102% |
| 20241003 | 2,588 | 2,598 | 2,570 | 2,592 | 7,800 | 16 | 101% | 100% | 205% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20241004 | 2,605 | 2,606 | 2,579 | 2,595 | 8,800 | 3 | 100% | 100% | 113% | ▲▲ | 100% | 101% | 102% | 99% | 103% |
| 20241007 | 2,595 | 2,604 | 2,590 | 2,600 | 2,900 | 5 | 100% | 100% | 33% | ▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241008 | 2,599 | 2,600 | 2,593 | 2,600 | 1,200 | 0 | 100% | 100% | 41% | -- | 100% | 101% | 0% | 100% | 103% |
| 20241009 | 2,605 | 2,611 | 2,600 | 2,611 | 1,900 | 11 | 100% | 100% | 158% | ▲ | 100% | 101% | 0% | 100% | 103% |
| 20241010 | 2,611 | 2,612 | 2,609 | 2,612 | 3,900 | 1 | 100% | 100% | 205% | ▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241011 | 2,620 | 2,620 | 2,606 | 2,615 | 2,600 | 3 | 100% | 100% | 67% | ▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241015 | 2,615 | 2,618 | 2,606 | 2,618 | 3,600 | 3 | 100% | 100% | 138% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 103% |
| 20241016 | 2,608 | 2,621 | 2,608 | 2,621 | 3,700 | 3 | 100% | 100% | 103% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 103% |
| 20241017 | 2,621 | 2,635 | 2,621 | 2,635 | 5,400 | 14 | 101% | 101% | 146% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241018 | 2,636 | 2,640 | 2,625 | 2,638 | 4,100 | 3 | 100% | 100% | 76% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241021 | 2,642 | 2,650 | 2,641 | 2,650 | 6,000 | 12 | 100% | 100% | 146% | ▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241022 | 2,650 | 2,660 | 2,646 | 2,653 | 3,900 | 3 | 100% | 100% | 65% | ▲▲▲▲▲▲▲▲▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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。～ | 2024-10-23 07:27:41 |
| 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 |