[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/07化学】 売上高:790930 当期純利益:4270 総資産:795040 時価:196億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,290 | 1,300 | 1,270 | 1,298 | 56,800 | -86,200 | 98% | ▼▼ | 8888 | 0 | 11 | 97% | 10% |
| 20251202 | 1,349 | 1,352 | 1,316 | 1,322 | 68,500 | -74,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20251209 | 1,308 | 1,327 | 1,307 | 1,315 | 28,400 | -66,300 | 99% | ▼ | 8288 | 0 | 0 | 97% | 10% |
| 20251113 | 1,342 | 1,343 | 1,277 | 1,320 | 143,000 | -51,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20251119 | 1,216 | 1,225 | 1,196 | 1,213 | 71,700 | -40,500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 5 | 91% | 3% |
| 20251120 | 1,235 | 1,260 | 1,227 | 1,242 | 32,100 | -39,600 | 102% | ▲ | 2222 | 0 | 7 | 93% | 5% |
| 20251203 | 1,333 | 1,333 | 1,316 | 1,320 | 42,200 | -26,300 | 100% | ▼▼ | 8588 | 0 | 0 | 97% | 12% |
| 20251205 | 1,329 | 1,344 | 1,315 | 1,315 | 30,400 | -15,900 | 98% | ▼ | 8828 | 0 | 0 | 97% | 11% |
| 20251127 | 1,286 | 1,293 | 1,274 | 1,289 | 23,100 | -10,900 | 100% | ▼ | 8228 | 0 | 3 | 97% | 9% |
| 20251128 | 1,277 | 1,295 | 1,277 | 1,282 | 14,200 | -8,900 | 99% | ▼▼ | 2288 | 0 | 2 | 96% | 9% |
| 20251125 | 1,278 | 1,282 | 1,252 | 1,252 | 23,900 | -8,300 | 99% | ▼ | 2228 | 0 | 5 | 94% | 6% |
| 20251212 | 1,315 | 1,355 | 1,315 | 1,346 | 42,000 | -1,900 | 104% | ▲ | 2282 | 0 | 0 | 99% | 11% |
| 20251121 | 1,242 | 1,271 | 1,235 | 1,271 | 32,200 | 100 | 102% | ▲▲ | 1111 | 0 | 6 | 95% | 8% |
| 20251211 | 1,319 | 1,323 | 1,292 | 1,293 | 43,900 | 900 | 98% | ▼ | 7717 | 0 | 0 | 95% | 7% |
| 20251204 | 1,320 | 1,347 | 1,318 | 1,346 | 46,300 | 4,100 | 102% | ▲ | 1171 | 0 | 0 | 99% | 14% |
| 20251126 | 1,252 | 1,294 | 1,252 | 1,294 | 34,000 | 10,100 | 103% | ▲ | 1471 | 0 | 4 | 97% | 10% |
| 20251210 | 1,307 | 1,330 | 1,303 | 1,318 | 43,000 | 14,600 | 100% | ▲ | 1771 | 0 | 0 | 97% | 9% |
| 20251111 | 1,184 | 1,196 | 1,176 | 1,191 | 30,800 | 15,200 | 101% | ▲▲▲ | 1111 | 0 | 2 | 90% | 1% |
| 20251117 | 1,304 | 1,313 | 1,254 | 1,262 | 81,500 | 24,700 | 97% | ▼▼▼ | 1717 | 24 | 0 | 95% | 7% |
| 20251118 | 1,270 | 1,270 | 1,216 | 1,220 | 112,200 | 30,700 | 97% | ▼▼▼▼ | 7777 | 24 | 9 | 92% | 4% |
| 20251208 | 1,319 | 1,347 | 1,305 | 1,326 | 94,700 | 64,300 | 101% | ▲ | 1771 | 0 | 0 | 98% | 12% |
| 20251201 | 1,312 | 1,380 | 1,310 | 1,355 | 142,600 | 128,400 | 106% | ▲ | 1111 | 20 | 0 | 100% | 15% |
| 20251112 | 1,200 | 1,370 | 1,200 | 1,333 | 194,600 | 163,800 | 112% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 287,300 | 17,800 | 247,000 | 100 | 40,300 | 17,700 |
| 2025-11-21 | 302,500 | 11,100 | 256,100 | 0 | 46,400 | 11,100 |
| 2025-11-28 | 303,300 | 9,000 | 255,500 | 100 | 47,800 | 8,900 |
| 2025-12-05 | 297,400 | 6,100 | 255,100 | 100 | 42,300 | 6,000 |