[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/化学】 売上高:3510640 当期純利益:185400 総資産:4727870 時価:1678億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,095 | 3,115 | 3,080 | 3,110 | 122,500 | -43,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20250819 | 3,110 | 3,140 | 3,100 | 3,125 | 87,000 | -35,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 92% | 5% |
| 20250820 | 3,130 | 3,170 | 3,125 | 3,130 | 101,500 | 14,500 | 100% | ▲▲▲▲▲▲ | 1111 | 51 | 0 | 92% | 5% |
| 20250821 | 3,130 | 3,170 | 3,130 | 3,155 | 86,000 | -15,500 | 101% | ▲▲▲▲▲▲▲ | 5252 | 51 | 0 | 93% | 6% |
| 20250822 | 3,160 | 3,210 | 3,145 | 3,195 | 150,300 | 64,300 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 94% | 7% |
| 20250825 | 3,210 | 3,245 | 3,190 | 3,195 | 88,900 | -61,400 | 100% | -- | 2225 | 0 | 0 | 94% | 7% |
| 20250826 | 3,200 | 3,230 | 3,195 | 3,205 | 110,100 | 21,200 | 100% | ▲ | 7171 | 0 | 0 | 95% | 8% |
| 20250827 | 3,195 | 3,225 | 3,175 | 3,205 | 109,200 | -900 | 100% | -- | 8885 | 0 | 0 | 95% | 8% |
| 20250828 | 3,150 | 3,150 | 3,050 | 3,090 | 208,000 | 98,800 | 96% | ▼ | 7777 | 0 | 0 | 91% | 4% |
| 20250829 | 3,090 | 3,115 | 3,085 | 3,085 | 120,200 | -87,800 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 4% |
| 20250901 | 3,065 | 3,090 | 3,045 | 3,065 | 106,400 | -13,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 3% |
| 20250902 | 3,060 | 3,085 | 3,040 | 3,060 | 118,100 | 11,700 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 3% |
| 20250903 | 3,055 | 3,100 | 3,045 | 3,100 | 137,700 | 19,600 | 101% | ▲ | 1171 | 0 | 0 | 92% | 4% |
| 20250904 | 3,110 | 3,130 | 3,090 | 3,125 | 118,200 | -19,500 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 5% |
| 20250905 | 3,125 | 3,180 | 3,125 | 3,165 | 117,900 | -300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 6% |
| 20250908 | 3,180 | 3,195 | 3,155 | 3,185 | 102,000 | -15,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250909 | 3,185 | 3,225 | 3,170 | 3,205 | 118,500 | 16,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250910 | 3,205 | 3,220 | 3,185 | 3,200 | 102,700 | -15,800 | 100% | ▼ | 8228 | 51 | 0 | 100% | 5% |
| 20250911 | 3,185 | 3,200 | 3,160 | 3,185 | 122,900 | 20,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250912 | 3,185 | 3,205 | 3,180 | 3,185 | 123,200 | 300 | 100% | -- | 1144 | 0 | 0 | 99% | 4% |
| 20250916 | 3,170 | 3,200 | 3,155 | 3,175 | 129,800 | 6,600 | 100% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250917 | 3,160 | 3,170 | 3,105 | 3,150 | 113,300 | -16,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 23,500 | 32,400 | 8,700 | 27,600 | 14,800 | 4,800 |
| 2025-08-29 | 28,600 | 24,100 | 8,700 | 18,900 | 19,900 | 5,200 |
| 2025-08-22 | 26,200 | 24,700 | 10,100 | 19,400 | 16,100 | 5,300 |