[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:1627億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250918 | 3,150 | 3,180 | 3,140 | 3,165 | 90,100 | -23,200 | 100% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250919 | 3,185 | 3,200 | 3,135 | 3,155 | 158,500 | 68,400 | 100% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20250922 | 3,145 | 3,160 | 3,130 | 3,160 | 129,400 | -29,100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250924 | 3,150 | 3,180 | 3,140 | 3,175 | 102,600 | -26,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250925 | 3,195 | 3,205 | 3,175 | 3,185 | 180,500 | 77,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250926 | 3,185 | 3,270 | 3,185 | 3,265 | 161,300 | -19,200 | 103% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250929 | 3,260 | 3,260 | 3,210 | 3,210 | 170,000 | 8,700 | 98% | ▼ | 7117 | 0 | 0 | 98% | 5% |
| 20250930 | 3,170 | 3,200 | 3,105 | 3,130 | 163,300 | -6,700 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251001 | 3,100 | 3,110 | 3,035 | 3,075 | 246,300 | 83,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251002 | 3,080 | 3,120 | 3,075 | 3,095 | 111,100 | -135,200 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251003 | 3,095 | 3,155 | 3,095 | 3,125 | 106,000 | -5,100 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251006 | 3,195 | 3,195 | 3,125 | 3,140 | 139,100 | 33,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251007 | 3,140 | 3,175 | 3,140 | 3,160 | 118,100 | -21,000 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251008 | 3,155 | 3,175 | 3,140 | 3,150 | 129,000 | 10,900 | 100% | ▼ | 4417 | 0 | 0 | 96% | 2% |
| 20251009 | 3,150 | 3,185 | 3,135 | 3,185 | 88,800 | -40,200 | 101% | ▲ | 2882 | 0 | 0 | 98% | 4% |
| 20251010 | 3,140 | 3,160 | 3,055 | 3,055 | 155,400 | 66,600 | 96% | ▼ | 7777 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 21,200 | 30,200 | 7,000 | 27,000 | 14,200 | 3,200 |
| 2025-09-26 | 21,500 | 31,700 | 9,000 | 27,100 | 12,500 | 4,600 |
| 2025-09-19 | 25,200 | 34,700 | 9,900 | 26,400 | 15,300 | 8,300 |
| 2025-09-12 | 23,700 | 34,200 | 9,800 | 26,500 | 13,900 | 7,700 |