[5142]アキレス:【化学素材製造】プラスチック、産業素材など製品の間口広い
Yahoo! 【プライム/化学】 売上高:790930 当期純利益:4270 総資産:795040 時価:162億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,106 | 1,106 | 1,096 | 1,098 | 15,500 | -25,100 | 100% | ▼▼ | 8888 | 0 | 11 | 97% | 2% |
| 20250729 | 1,089 | 1,121 | 1,080 | 1,113 | 76,500 | 61,000 | 101% | ▲ | 1771 | 10 | 8 | 98% | 3% |
| 20250730 | 1,113 | 1,118 | 1,097 | 1,102 | 31,500 | -45,000 | 99% | ▼ | 8228 | 0 | 10 | 97% | 2% |
| 20250731 | 1,109 | 1,113 | 1,102 | 1,110 | 17,400 | -14,100 | 101% | ▲ | 8282 | 0 | 8 | 98% | 3% |
| 20250801 | 1,110 | 1,127 | 1,104 | 1,121 | 36,500 | 19,100 | 101% | ▲▲ | 1111 | 0 | 7 | 99% | 4% |
| 20250804 | 1,102 | 1,115 | 1,100 | 1,115 | 27,300 | -9,200 | 99% | ▼ | 8888 | 0 | 6 | 99% | 4% |
| 20250805 | 1,114 | 1,118 | 1,105 | 1,116 | 16,200 | -11,100 | 100% | ▲ | 2222 | 0 | 6 | 99% | 4% |
| 20250806 | 1,119 | 1,128 | 1,117 | 1,127 | 32,800 | 16,600 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 4% |
| 20250807 | 1,117 | 1,170 | 1,101 | 1,144 | 155,400 | 122,600 | 102% | ▲▲▲ | 1771 | 10 | 4 | 100% | 6% |
| 20250808 | 1,147 | 1,155 | 1,138 | 1,149 | 51,700 | -103,700 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250812 | 1,150 | 1,169 | 1,134 | 1,168 | 77,200 | 25,500 | 102% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250813 | 1,170 | 1,189 | 1,165 | 1,184 | 45,900 | -31,300 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250814 | 1,185 | 1,194 | 1,155 | 1,157 | 37,600 | -8,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 7% |
| 20250815 | 1,160 | 1,160 | 1,135 | 1,148 | 46,100 | 8,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250818 | 1,148 | 1,161 | 1,148 | 1,160 | 32,300 | -13,800 | 101% | ▲ | 2282 | 0 | 0 | 98% | 7% |
| 20250819 | 1,166 | 1,166 | 1,150 | 1,151 | 23,100 | -9,200 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20250820 | 1,151 | 1,151 | 1,133 | 1,134 | 37,700 | 14,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250821 | 1,131 | 1,134 | 1,120 | 1,126 | 41,000 | 3,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250822 | 1,129 | 1,140 | 1,120 | 1,135 | 44,500 | 3,500 | 101% | ▲ | 1471 | 0 | 0 | 96% | 3% |
| 20250825 | 1,140 | 1,149 | 1,128 | 1,140 | 51,700 | 7,200 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20250826 | 1,139 | 1,141 | 1,119 | 1,119 | 52,100 | 400 | 98% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250827 | 1,119 | 1,133 | 1,119 | 1,125 | 39,300 | -12,800 | 101% | ▲ | 8582 | 0 | 0 | 95% | 2% |
| 20250828 | 1,123 | 1,123 | 1,114 | 1,119 | 36,900 | -2,400 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 281,200 | 5,400 | 231,900 | 0 | 49,300 | 5,400 |
| 2025-08-15 | 276,500 | 6,200 | 227,900 | 0 | 48,600 | 6,200 |
| 2025-08-08 | 277,000 | 6,100 | 221,600 | 0 | 55,400 | 6,100 |
| 2025-08-01 | 252,500 | 9,300 | 212,700 | 0 | 39,800 | 9,300 |