| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,170 | 5,270 | 5,170 | 5,170 | 22,700 | 0 | 100% | 100% | 85% | -- | 101% | 100% | 119% | 92% | 100% |
| 20250121 | 5,170 | 5,220 | 5,170 | 5,200 | 19,200 | 30 | 101% | 101% | 85% | ▲ | 99% | 99% | 118% | 93% | 101% |
| 20250122 | 5,240 | 5,250 | 5,190 | 5,210 | 25,400 | 10 | 100% | 99% | 132% | ▲▲ | 100% | 100% | 119% | 93% | 101% |
| 20250123 | 5,180 | 5,220 | 5,150 | 5,180 | 37,300 | -30 | 99% | 100% | 147% | ▼ | 98% | 100% | 118% | 93% | 100% |
| 20250124 | 5,210 | 5,230 | 5,090 | 5,110 | 52,600 | -70 | 99% | 98% | 141% | ▼▼ | 100% | 102% | 120% | 91% | 100% |
| 20250127 | 5,130 | 5,160 | 5,090 | 5,150 | 59,000 | 40 | 101% | 100% | 112% | ▲ | 101% | 102% | 120% | 92% | 101% |
| 20250128 | 5,130 | 5,190 | 5,110 | 5,180 | 49,800 | 30 | 101% | 101% | 84% | ▲▲ | 100% | 98% | 119% | 93% | 101% |
| 20250129 | 5,180 | 5,240 | 5,160 | 5,180 | 35,400 | 0 | 100% | 100% | 71% | -- | 101% | 99% | 119% | 93% | 101% |
| 20250130 | 5,160 | 5,240 | 5,160 | 5,200 | 48,300 | 20 | 100% | 101% | 136% | ▲ | 100% | 100% | 118% | 93% | 102% |
| 20250131 | 5,200 | 5,220 | 5,160 | 5,210 | 55,200 | 10 | 100% | 100% | 114% | ▲▲ | 98% | 109% | 120% | 93% | 102% |
| 20250203 | 5,110 | 5,140 | 4,940 | 4,985 | 124,200 | -225 | 96% | 98% | 225% | ▼ | 101% | 118% | 120% | 92% | 100% |
| 20250204 | 5,030 | 5,160 | 5,020 | 5,070 | 59,200 | 85 | 102% | 101% | 48% | ▲ | 100% | 116% | 117% | 94% | 102% |
| 20250205 | 5,130 | 5,180 | 5,080 | 5,110 | 46,500 | 40 | 101% | 100% | 79% | ▲▲ | 101% | 117% | 117% | 96% | 103% |
| 20250206 | 5,140 | 5,220 | 5,140 | 5,210 | 41,000 | 100 | 102% | 101% | 88% | ▲▲▲ | 107% | 118% | 115% | 97% | 105% |
| 20250207 | 5,200 | 5,580 | 5,180 | 5,570 | 353,200 | 360 | 107% | 107% | 861% | ▲▲▲▲ | 105% | 109% | 106% | 100% | 112% |
| 20250210 | 5,660 | 5,980 | 5,600 | 5,920 | 282,600 | 350 | 106% | 105% | 80% | ▲▲▲▲▲ | 100% | 103% | 101% | 100% | 119% |
| 20250212 | 6,000 | 6,040 | 5,950 | 5,970 | 157,600 | 50 | 101% | 100% | 56% | ▲▲▲▲▲▲ | 99% | 101% | 100% | 100% | 120% |
| 20250213 | 6,060 | 6,070 | 5,960 | 6,020 | 74,700 | 50 | 101% | 99% | 47% | ▲▲▲▲▲▲▲ | 98% | 96% | 98% | 100% | 121% |
| 20250214 | 6,300 | 6,300 | 6,130 | 6,160 | 146,800 | 140 | 102% | 98% | 197% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 100% | 100% | 124% |
| 20250217 | 6,160 | 6,180 | 6,110 | 6,150 | 59,000 | -10 | 100% | 100% | 40% | ▼ | 99% | 96% | 103% | 100% | 123% |
| 20250218 | 6,190 | 6,220 | 6,050 | 6,120 | 71,200 | -30 | 100% | 99% | 121% | ▼▼ | 99% | 97% | 105% | 99% | 123% |
| 20250219 | 6,130 | 6,130 | 5,940 | 6,060 | 74,100 | -60 | 99% | 99% | 104% | ▼▼▼ | 99% | 97% | 106% | 98% | 122% |
| 20250220 | 6,060 | 6,060 | 5,960 | 5,970 | 59,700 | -90 | 99% | 99% | 81% | ▼▼▼▼ | 99% | 97% | 109% | 97% | 120% |
| 20250225 | 5,920 | 5,970 | 5,870 | 5,870 | 72,200 | -100 | 98% | 99% | 121% | ▼▼▼▼▼ | 102% | 98% | 110% | 95% | 118% |
| 20250226 | 5,840 | 5,980 | 5,830 | 5,940 | 73,900 | 70 | 101% | 102% | 102% | ▲ | 99% | 96% | 108% | 96% | 119% |
| 20250227 | 5,940 | 5,960 | 5,850 | 5,900 | 74,700 | -40 | 99% | 99% | 101% | ▼ | 97% | 101% | 109% | 96% | 118% |
| 20250228 | 5,900 | 5,920 | 5,710 | 5,710 | 97,100 | -190 | 97% | 97% | 130% | ▼▼ | 99% | 104% | 112% | 93% | 115% |
| 20250303 | 5,760 | 5,780 | 5,720 | 5,730 | 58,100 | 20 | 100% | 99% | 60% | ▲ | 100% | 105% | 113% | 93% | 115% |
| 20250304 | 5,690 | 5,740 | 5,610 | 5,700 | 103,200 | -30 | 99% | 100% | 178% | ▼ | 99% | 102% | 111% | 93% | 114% |
| 20250305 | 5,780 | 5,780 | 5,660 | 5,710 | 116,400 | 10 | 100% | 99% | 113% | ▲ | 103% | 103% | 111% | 93% | 115% |
| 20250306 | 5,790 | 6,190 | 5,790 | 5,940 | 140,300 | 230 | 104% | 103% | 121% | ▲▲ | 101% | 103% | 108% | 96% | 117% |
| 20250307 | 5,930 | 6,090 | 5,910 | 5,990 | 120,500 | 50 | 101% | 101% | 86% | ▲▲▲ | 97% | 101% | 106% | 97% | 117% |
| 20250310 | 6,030 | 6,040 | 5,840 | 5,860 | 99,700 | -130 | 98% | 97% | 83% | ▼ | 101% | 106% | 110% | 95% | 112% |
| 20250311 | 5,810 | 5,940 | 5,800 | 5,870 | 84,500 | 10 | 100% | 101% | 85% | ▲ | 102% | 105% | 109% | 95% | 105% |
| 20250312 | 5,860 | 6,030 | 5,830 | 5,950 | 85,900 | 80 | 101% | 102% | 102% | ▲▲ | 101% | 106% | 106% | 97% | 104% |
| 20250313 | 6,010 | 6,080 | 5,980 | 6,080 | 79,100 | 130 | 102% | 101% | 92% | ▲▲▲ | 100% | 106% | 102% | 99% | 107% |
| 20250314 | 6,090 | 6,090 | 5,990 | 6,070 | 52,500 | -10 | 100% | 100% | 66% | ▼ | 101% | 106% | 102% | 99% | 106% |
| 20250317 | 6,090 | 6,160 | 6,080 | 6,150 | 49,100 | 80 | 101% | 101% | 94% | ▲ | 101% | 103% | 99% | 100% | 108% |
| 20250318 | 6,140 | 6,230 | 6,090 | 6,180 | 85,900 | 30 | 100% | 101% | 175% | ▲▲ | 104% | 103% | 99% | 100% | 108% |
| 20250319 | 6,140 | 6,420 | 6,140 | 6,360 | 98,200 | 180 | 103% | 104% | 114% | ▲▲▲ | 103% | 102% | 97% | 100% | 112% |
| 20250321 | 6,260 | 6,520 | 6,150 | 6,440 | 135,800 | 80 | 101% | 103% | 138% | ▲▲▲▲ | 97% | 99% | 93% | 100% | 113% |
| 20250324 | 6,500 | 6,500 | 6,260 | 6,310 | 82,000 | -130 | 98% | 97% | 60% | ▼ | 99% | 102% | 97% | 98% | 111% |
| 20250325 | 6,270 | 6,270 | 6,180 | 6,220 | 73,700 | -90 | 99% | 99% | 90% | ▼▼ | 102% | 99% | 97% | 97% | 109% |
| 20250326 | 6,240 | 6,350 | 6,240 | 6,350 | 89,400 | 130 | 102% | 102% | 121% | ▲ | 101% | 97% | 95% | 99% | 111% |
| 20250327 | 6,360 | 6,450 | 6,310 | 6,410 | 101,900 | 60 | 101% | 101% | 114% | ▲▲ | 100% | 96% | 96% | 100% | 112% |
| 20250328 | 6,340 | 6,430 | 6,340 | 6,370 | 64,900 | -40 | 99% | 100% | 64% | ▼ | 99% | 96% | 97% | 99% | 112% |
| 20250331 | 6,270 | 6,290 | 6,180 | 6,180 | 70,200 | -190 | 97% | 99% | 108% | ▼▼ | 100% | 97% | 97% | 96% | 108% |
| 20250401 | 6,230 | 6,310 | 6,150 | 6,200 | 96,200 | 20 | 100% | 100% | 137% | ▲ | 98% | 96% | 98% | 96% | 109% |
| 20250402 | 6,200 | 6,200 | 6,040 | 6,060 | 55,400 | -140 | 98% | 98% | 58% | ▼ | 102% | 102% | 103% | 94% | 106% |
| 20250403 | 5,900 | 6,040 | 5,870 | 6,040 | 79,800 | -20 | 100% | 102% | 144% | ▼▼ | 101% | 100% | 0% | 94% | 103% |
| 20250404 | 5,990 | 6,070 | 5,910 | 6,050 | 82,900 | 10 | 100% | 101% | 104% | ▲ | 103% | 102% | 0% | 94% | 103% |
| 20250408 | 5,770 | 5,980 | 5,710 | 5,960 | 99,400 | -90 | 99% | 103% | 120% | ▼ | 97% | 101% | 0% | 93% | 102% |
| 20250409 | 5,920 | 5,920 | 5,680 | 5,760 | 76,700 | -200 | 97% | 97% | 77% | ▼▼ | 103% | 103% | 0% | 89% | 100% |
| 20250410 | 5,840 | 6,010 | 5,780 | 6,000 | 86,700 | 240 | 104% | 103% | 113% | ▲ | 100% | 103% | 0% | 93% | 104% |
| 20250411 | 5,800 | 5,900 | 5,730 | 5,810 | 109,800 | -190 | 97% | 100% | 127% | ▼ | 101% | 104% | 0% | 90% | 101% |
| 20250414 | 5,850 | 5,970 | 5,810 | 5,880 | 68,000 | 70 | 101% | 101% | 62% | ▲ | 101% | 102% | 0% | 91% | 102% |
| 20250415 | 5,930 | 6,000 | 5,850 | 5,990 | 67,400 | 110 | 102% | 101% | 99% | ▲▲ | 99% | 0% | 0% | 93% | 104% |
| 20250416 | 6,020 | 6,110 | 5,970 | 5,980 | 44,200 | -10 | 100% | 99% | 66% | ▼ | 99% | 0% | 0% | 93% | 104% |
| 20250417 | 6,010 | 6,050 | 5,910 | 5,970 | 37,600 | -10 | 100% | 99% | 85% | ▼▼ | 102% | 0% | 0% | 93% | 104% |
| 20250418 | 5,970 | 6,060 | 5,970 | 6,060 | 42,200 | 90 | 102% | 102% | 112% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8,300 | 10,100 | 6,700 | 3,500 | 1,600 | 6,600 |
| 2025-04-04 | 9,300 | 9,900 | 6,700 | 3,600 | 2,600 | 6,300 |
| 2025-03-28 | 9,300 | 10,400 | 6,600 | 3,800 | 2,700 | 6,600 |
| 2025-03-21 | 10,400 | 11,700 | 6,700 | 4,700 | 3,700 | 7,000 |
| 2025-03-14 | 4,600 | 13,300 | 1,600 | 5,200 | 3,000 | 8,100 |
| 2025-03-07 | 5,200 | 19,300 | 1,600 | 11,900 | 3,600 | 7,400 |
| 2025-02-28 | 5,700 | 12,000 | 1,700 | 4,500 | 4,000 | 7,500 |
| 2025-02-21 | 7,000 | 11,300 | 1,800 | 4,300 | 5,200 | 7,000 |
| 2025-02-14 | 8,200 | 25,700 | 1,500 | 10,300 | 6,700 | 15,400 |
| 2025-02-07 | 4,700 | 21,600 | 1,600 | 10,300 | 3,100 | 11,300 |
| 2025-01-31 | 3,100 | 14,900 | 1,500 | 6,600 | 1,600 | 8,300 |
| 2025-01-24 | 2,700 | 15,400 | 1,500 | 6,300 | 1,200 | 9,100 |
| 2025-01-17 | 3,000 | 16,000 | 1,500 | 6,600 | 1,500 | 9,400 |
| 2025-01-10 | 3,500 | 13,700 | 1,500 | 6,100 | 2,000 | 7,600 |
| 2024-12-27 | 3,800 | 12,600 | 1,500 | 5,100 | 2,300 | 7,500 |
| 2024-12-20 | 4,700 | 12,100 | 1,700 | 5,300 | 3,000 | 6,800 |
| 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 |
|---|---|---|---|
| 20250328 | 15:30 | アリアケ | 代表取締役の異動（辞任）に関するお知らせ |
| 20250207 | 10:00 | アリアケ | 2025年３月期 第３四半期決算短信［日本基準］（連結） |
| 20250207 | 10:00 | アリアケ | 2025年３月期 第３四半期 決算説明会資料 |
| 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 | 2025-04-19 21:28:27 |
| 2815 | 2 | 2025/02/072025年３月期 第３四半期決算短信［日本基準］（連結）（233KB） | 2025-02-07 15:30:28 |
| 2815 | 2 | 2025/02/072025年３月期 第３四半期 決算説明会資料（2,597KB） | 2025-02-07 15:30:27 |
| 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 |