[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:175億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260512 | 1,652 | 1,706 | 1,207 | 1,268 | 446,600 | 385,400 | 80% | ▼ | 1717 | 0 | 0 | 80% | 0% |
| 20260518 | 1,245 | 1,247 | 1,173 | 1,197 | 161,100 | 83,700 | 96% | ▼ | 7777 | 0 | 0 | 76% | 0% |
| 20260501 | 1,394 | 1,452 | 1,356 | 1,439 | 91,900 | 54,400 | 103% | ▲ | 1771 | 10 | 2 | 96% | 7% |
| 20260508 | 1,547 | 1,600 | 1,520 | 1,562 | 123,600 | 25,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260427 | 1,407 | 1,420 | 1,386 | 1,396 | 59,700 | 22,800 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 5 | 93% | 6% |
| 20260525 | 1,245 | 1,246 | 1,215 | 1,218 | 45,800 | 19,100 | 99% | ▼ | 1117 | 0 | 0 | 77% | 2% |
| 20260527 | 1,220 | 1,232 | 1,200 | 1,203 | 37,900 | 7,500 | 99% | ▼▼▼ | 1117 | 0 | 0 | 76% | 1% |
| 20260507 | 1,487 | 1,581 | 1,472 | 1,554 | 97,900 | 6,000 | 108% | ▲▲ | 1111 | 40 | 2 | 100% | 15% |
| 20260428 | 1,385 | 1,423 | 1,382 | 1,423 | 54,600 | -5,100 | 102% | ▲ | 2882 | 0 | 4 | 95% | 5% |
| 20260520 | 1,219 | 1,226 | 1,172 | 1,195 | 55,400 | -11,400 | 97% | ▼ | 8828 | 0 | 0 | 76% | 0% |
| 20260522 | 1,236 | 1,236 | 1,213 | 1,230 | 26,700 | -14,300 | 100% | ▲▲ | 8222 | 0 | 0 | 78% | 3% |
| 20260521 | 1,196 | 1,238 | 1,196 | 1,224 | 41,000 | -14,400 | 102% | ▲ | 2282 | 0 | 0 | 78% | 2% |
| 20260526 | 1,207 | 1,220 | 1,199 | 1,212 | 30,400 | -15,400 | 100% | ▼▼ | 8888 | 0 | 0 | 77% | 1% |
| 20260430 | 1,403 | 1,410 | 1,380 | 1,392 | 37,500 | -17,100 | 98% | ▼ | 8828 | 0 | 3 | 93% | 3% |
| 20260514 | 1,266 | 1,292 | 1,216 | 1,238 | 134,800 | -50,900 | 96% | ▼ | 8888 | 0 | 0 | 79% | 0% |
| 20260515 | 1,268 | 1,270 | 1,226 | 1,246 | 77,400 | -57,400 | 101% | ▲ | 8222 | 0 | 0 | 79% | 1% |
| 20260511 | 1,563 | 1,600 | 1,563 | 1,576 | 61,200 | -62,400 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 13% |
| 20260519 | 1,208 | 1,243 | 1,207 | 1,231 | 66,800 | -94,300 | 103% | ▲ | 8282 | 0 | 0 | 78% | 3% |
| 20260513 | 1,301 | 1,310 | 1,269 | 1,285 | 185,700 | -260,900 | 101% | ▲ | 8282 | 0 | 0 | 82% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-14 | 5142 | Citigroup Global Markets Limited | 73,582 | 1% | ▲ | |
| 2026-05-25 | 5142 | Citigroup Global Markets Limited | 72,682 | 0% | ▼ | -900 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 390,800 | 14,600 | 330,300 | 3,000 | 60,500 | 11,600 |
| 2026-05-15 | 413,200 | 28,800 | 298,300 | 3,000 | 114,900 | 25,800 |
| 2026-05-22 | 375,800 | 29,300 | 277,500 | 0 | 98,300 | 29,300 |