[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:185億円
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 | 0 | 97% | 10% |
| 20251113 | 1,342 | 1,343 | 1,277 | 1,320 | 143,000 | -51,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20251022 | 1,303 | 1,310 | 1,284 | 1,291 | 30,900 | -49,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20251031 | 1,284 | 1,284 | 1,251 | 1,256 | 19,200 | -42,100 | 99% | ▼ | 2828 | 0 | 0 | 95% | 5% |
| 20251119 | 1,216 | 1,225 | 1,196 | 1,213 | 71,700 | -40,500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20251120 | 1,235 | 1,260 | 1,227 | 1,242 | 32,100 | -39,600 | 102% | ▲ | 2222 | 0 | 0 | 93% | 5% |
| 20251107 | 1,182 | 1,182 | 1,171 | 1,180 | 13,200 | -14,600 | 100% | ▲ | 8882 | 0 | 4 | 89% | 0% |
| 20251106 | 1,188 | 1,193 | 1,172 | 1,178 | 27,800 | -11,200 | 99% | ▼▼▼▼ | 8288 | 0 | 5 | 89% | 0% |
| 20251027 | 1,329 | 1,329 | 1,310 | 1,320 | 35,300 | -10,200 | 100% | -- | 5825 | 0 | 0 | 100% | 11% |
| 20251023 | 1,308 | 1,314 | 1,298 | 1,307 | 25,300 | -5,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251029 | 1,258 | 1,262 | 1,239 | 1,248 | 51,200 | -3,000 | 99% | ▼▼ | 8888 | 0 | 10 | 95% | 5% |
| 20251121 | 1,242 | 1,271 | 1,235 | 1,271 | 32,200 | 100 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 8% |
| 20251110 | 1,180 | 1,191 | 1,174 | 1,184 | 15,600 | 2,400 | 100% | ▲▲ | 1171 | 0 | 3 | 90% | 1% |
| 20251105 | 1,210 | 1,219 | 1,169 | 1,187 | 39,000 | 4,700 | 97% | ▼▼▼ | 7777 | 0 | 6 | 90% | 0% |
| 20251030 | 1,253 | 1,281 | 1,252 | 1,274 | 61,300 | 10,100 | 102% | ▲ | 1171 | 0 | 9 | 97% | 6% |
| 20251104 | 1,247 | 1,255 | 1,220 | 1,220 | 34,300 | 15,100 | 97% | ▼▼ | 7777 | 0 | 7 | 92% | 0% |
| 20251111 | 1,184 | 1,196 | 1,176 | 1,191 | 30,800 | 15,200 | 101% | ▲▲▲ | 1111 | 0 | 2 | 90% | 1% |
| 20251028 | 1,323 | 1,323 | 1,259 | 1,259 | 54,200 | 18,900 | 95% | ▼ | 7777 | 0 | 0 | 95% | 6% |
| 20251024 | 1,311 | 1,329 | 1,311 | 1,320 | 45,500 | 20,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 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 | 0 | 92% | 4% |
| 20251021 | 1,289 | 1,320 | 1,289 | 1,303 | 80,600 | 40,600 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 12% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 272,400 | 38,000 | 231,200 | 100 | 41,200 | 37,900 |
| 2025-10-31 | 265,900 | 32,800 | 231,300 | 100 | 34,600 | 32,700 |
| 2025-11-07 | 271,600 | 15,500 | 236,100 | 0 | 35,500 | 15,500 |
| 2025-11-14 | 287,300 | 17,800 | 247,000 | 100 | 40,300 | 17,700 |