[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:1675億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 3,110 | 3,140 | 3,110 | 3,120 | 78,700 | -8,600 | 100% | ▼ | 8588 | 51 | 0 | 96% | 2% |
| 20251021 | 3,170 | 3,200 | 3,140 | 3,140 | 80,300 | -20,800 | 100% | ▼ | 2288 | 51 | 0 | 96% | 3% |
| 20251015 | 3,095 | 3,130 | 3,095 | 3,125 | 82,300 | -70,800 | 102% | ▲▲ | 2222 | 0 | 9 | 96% | 2% |
| 20251023 | 3,155 | 3,205 | 3,155 | 3,185 | 83,200 | -26,000 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251027 | 3,225 | 3,270 | 3,225 | 3,255 | 84,300 | -19,000 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251016 | 3,125 | 3,145 | 3,110 | 3,125 | 87,300 | 5,000 | 100% | -- | 1114 | 0 | 0 | 96% | 2% |
| 20251009 | 3,150 | 3,185 | 3,135 | 3,185 | 88,800 | -40,200 | 101% | ▲ | 2882 | 0 | 0 | 98% | 4% |
| 20251030 | 3,130 | 3,165 | 3,130 | 3,145 | 92,600 | -5,600 | 100% | ▲ | 8582 | 0 | 0 | 97% | 3% |
| 20251028 | 3,225 | 3,235 | 3,150 | 3,155 | 97,000 | 12,700 | 97% | ▼ | 7747 | 0 | 0 | 97% | 3% |
| 20251029 | 3,155 | 3,185 | 3,130 | 3,130 | 98,200 | 1,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251020 | 3,175 | 3,180 | 3,130 | 3,155 | 101,100 | 22,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251024 | 3,195 | 3,230 | 3,185 | 3,205 | 103,300 | 20,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251003 | 3,095 | 3,155 | 3,095 | 3,125 | 106,000 | -5,100 | 101% | ▲▲ | 2222 | 0 | 16 | 96% | 2% |
| 20251031 | 3,145 | 3,165 | 3,120 | 3,145 | 106,700 | 14,100 | 100% | -- | 4714 | 0 | 0 | 97% | 3% |
| 20251022 | 3,150 | 3,180 | 3,135 | 3,155 | 109,200 | 28,900 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251002 | 3,080 | 3,120 | 3,075 | 3,095 | 111,100 | -135,200 | 101% | ▲ | 2282 | 0 | 17 | 95% | 1% |
| 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% |
| 20251006 | 3,195 | 3,195 | 3,125 | 3,140 | 139,100 | 33,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251014 | 3,015 | 3,075 | 3,015 | 3,065 | 153,100 | -2,300 | 100% | ▲ | 8882 | 0 | 8 | 94% | 0% |
| 20251010 | 3,140 | 3,160 | 3,055 | 3,055 | 155,400 | 66,600 | 96% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 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% |
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 |
| 2025-10-10 | 23,300 | 29,800 | 8,300 | 27,000 | 15,000 | 2,800 |
| 2025-10-17 | 25,600 | 29,900 | 9,700 | 27,100 | 15,900 | 2,800 |
| 2025-10-24 | 22,100 | 32,000 | 7,400 | 27,100 | 14,700 | 4,900 |