[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:1646億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 3,005 | 3,050 | 2,991 | 3,030 | 291,600 | -281,200 | 102% | ▲ | 8282 | 0 | 8 | 90% | 2% |
| 20250731 | 3,170 | 3,260 | 3,165 | 3,230 | 181,900 | -220,200 | 102% | ▲ | 2282 | 0 | 5 | 100% | 7% |
| 20250814 | 3,030 | 3,070 | 3,015 | 3,070 | 167,900 | -123,700 | 101% | ▲▲ | 2222 | 0 | 7 | 91% | 3% |
| 20250801 | 3,250 | 3,280 | 3,245 | 3,255 | 103,000 | -78,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250825 | 3,210 | 3,245 | 3,190 | 3,195 | 88,900 | -61,400 | 100% | -- | 2225 | 0 | 0 | 94% | 7% |
| 20250805 | 3,335 | 3,345 | 3,300 | 3,300 | 131,400 | -50,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 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% |
| 20250806 | 3,330 | 3,365 | 3,315 | 3,340 | 111,200 | -20,200 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20250821 | 3,130 | 3,170 | 3,130 | 3,155 | 86,000 | -15,500 | 101% | ▲▲▲▲▲▲▲ | 5252 | 51 | 0 | 93% | 6% |
| 20250728 | 3,190 | 3,215 | 3,175 | 3,185 | 120,700 | -13,800 | 100% | ▼ | 2228 | 0 | 9 | 100% | 6% |
| 20250807 | 3,340 | 3,385 | 3,340 | 3,385 | 105,800 | -5,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250815 | 3,075 | 3,095 | 3,050 | 3,095 | 165,600 | -2,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 91% | 4% |
| 20250827 | 3,195 | 3,225 | 3,175 | 3,205 | 109,200 | -900 | 100% | -- | 8885 | 0 | 0 | 95% | 8% |
| 20250820 | 3,130 | 3,170 | 3,125 | 3,130 | 101,500 | 14,500 | 100% | ▲▲▲▲▲▲ | 1111 | 51 | 0 | 92% | 5% |
| 20250826 | 3,200 | 3,230 | 3,195 | 3,205 | 110,100 | 21,200 | 100% | ▲ | 7171 | 0 | 0 | 95% | 8% |
| 20250729 | 3,170 | 3,200 | 3,160 | 3,185 | 147,100 | 26,400 | 100% | -- | 7774 | 0 | 7 | 100% | 6% |
| 20250808 | 3,360 | 3,405 | 3,360 | 3,380 | 140,200 | 34,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20250822 | 3,160 | 3,210 | 3,145 | 3,195 | 150,300 | 64,300 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 94% | 7% |
| 20250804 | 3,205 | 3,310 | 3,205 | 3,310 | 182,000 | 79,000 | 102% | ▲▲▲ | 1771 | 0 | 4 | 100% | 10% |
| 20250828 | 3,150 | 3,150 | 3,050 | 3,090 | 208,000 | 98,800 | 96% | ▼ | 7777 | 0 | 0 | 91% | 4% |
| 20250730 | 3,185 | 3,210 | 3,155 | 3,155 | 402,100 | 255,000 | 99% | ▼ | 1717 | 0 | 7 | 99% | 5% |
| 20250812 | 3,100 | 3,105 | 2,971 | 2,978 | 572,800 | 432,600 | 88% | ▼▼ | 7777 | 0 | 0 | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 8,800 | 7,700 | 6,500 | 4,400 | 2,300 | 3,300 |
| 2025-08-08 | 12,000 | 12,700 | 8,600 | 4,400 | 3,400 | 8,300 |
| 2025-08-15 | 27,400 | 10,600 | 9,600 | 4,400 | 17,800 | 6,200 |
| 2025-08-22 | 26,200 | 24,700 | 10,100 | 19,400 | 16,100 | 5,300 |