[4634]ａｒｔｉｅｎ:【インキ】凸版印刷系サカタインクスと資本・業務提携
Yahoo! 【プライム/07化学】 売上高:3510640 当期純利益:185400 総資産:4727870 時価:2341億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 3,610 | 3,680 | 3,590 | 3,660 | 106,300 | 19,900 | 101% | ▲ | 1711 | 0 | 8 | 99% | 6% |
| 20260128 | 3,605 | 3,620 | 3,575 | 3,585 | 87,900 | -18,400 | 98% | ▼ | 8888 | 0 | 7 | 97% | 4% |
| 20260129 | 3,585 | 3,670 | 3,550 | 3,640 | 96,700 | 8,800 | 102% | ▲ | 1771 | 0 | 5 | 99% | 6% |
| 20260130 | 3,700 | 3,730 | 3,675 | 3,700 | 129,700 | 33,000 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 8% |
| 20260202 | 3,730 | 3,770 | 3,635 | 3,655 | 133,300 | 3,600 | 99% | ▼ | 1717 | 0 | 7 | 99% | 6% |
| 20260203 | 3,660 | 3,720 | 3,660 | 3,720 | 117,800 | -15,500 | 102% | ▲ | 8282 | 0 | 5 | 100% | 7% |
| 20260204 | 3,740 | 3,800 | 3,720 | 3,775 | 104,700 | -13,100 | 101% | ▲▲ | 2222 | 0 | 5 | 100% | 8% |
| 20260205 | 3,815 | 3,860 | 3,800 | 3,800 | 100,800 | -3,900 | 101% | ▲▲▲ | 2222 | 0 | 5 | 100% | 9% |
| 20260206 | 3,775 | 3,860 | 3,760 | 3,840 | 91,800 | -9,000 | 101% | ▲▲▲▲ | 5882 | 0 | 4 | 100% | 10% |
| 20260209 | 3,900 | 3,900 | 3,850 | 3,895 | 97,200 | 5,400 | 101% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 10% |
| 20260210 | 3,900 | 3,960 | 3,900 | 3,960 | 106,400 | 9,200 | 102% | ▲▲▲▲▲▲ | 1141 | 0 | 5 | 100% | 11% |
| 20260212 | 3,965 | 4,050 | 3,960 | 4,035 | 142,600 | 36,200 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 13% |
| 20260213 | 4,040 | 4,040 | 3,895 | 3,925 | 152,900 | 10,300 | 97% | ▼ | 7717 | 0 | 7 | 97% | 9% |
| 20260216 | 3,965 | 4,125 | 3,925 | 4,065 | 259,500 | 106,600 | 104% | ▲ | 1171 | 0 | 3 | 100% | 13% |
| 20260217 | 4,045 | 4,185 | 4,020 | 4,155 | 162,200 | -97,300 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 16% |
| 20260218 | 4,165 | 4,255 | 4,140 | 4,230 | 111,200 | -51,000 | 102% | ▲▲▲ | 2222 | 0 | 7 | 100% | 18% |
| 20260219 | 4,220 | 4,240 | 4,170 | 4,215 | 94,200 | -17,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 18% |
| 20260220 | 4,180 | 4,195 | 4,110 | 4,160 | 118,200 | 24,000 | 99% | ▼▼ | 7777 | 0 | 5 | 98% | 16% |
| 20260224 | 4,215 | 4,305 | 4,185 | 4,285 | 121,900 | 3,700 | 103% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20260225 | 4,310 | 4,330 | 4,225 | 4,310 | 128,600 | 6,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 20% |
| 20260226 | 4,320 | 4,355 | 4,285 | 4,290 | 110,000 | -18,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 20% |
| 20260227 | 4,325 | 4,410 | 4,265 | 4,395 | 103,700 | -6,300 | 102% | ▲ | 2822 | 0 | 0 | 100% | 21% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 43,600 | 49,700 | 12,300 | 27,200 | 31,300 | 22,500 |
| 2026-02-13 | 35,600 | 29,200 | 13,400 | 27,000 | 22,200 | 2,200 |
| 2026-02-06 | 27,600 | 31,700 | 13,200 | 27,000 | 14,400 | 4,700 |
| 2026-01-30 | 28,200 | 33,800 | 11,200 | 27,100 | 17,000 | 6,700 |