[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:210億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251209 | 1,308 | 1,327 | 1,307 | 1,315 | 28,400 | -66,300 | 99% | ▼ | 8288 | 0 | 5 | 97% | 10% |
| 20251225 | 1,466 | 1,480 | 1,463 | 1,480 | 28,700 | -500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251224 | 1,435 | 1,461 | 1,435 | 1,452 | 29,200 | -700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 13% |
| 20251223 | 1,446 | 1,451 | 1,423 | 1,435 | 29,900 | -21,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20251205 | 1,329 | 1,344 | 1,315 | 1,315 | 30,400 | -15,900 | 98% | ▼ | 8828 | 0 | 8 | 97% | 11% |
| 20251218 | 1,410 | 1,414 | 1,397 | 1,407 | 32,400 | -10,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 13% |
| 20251230 | 1,439 | 1,459 | 1,429 | 1,446 | 32,500 | -6,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 12% |
| 20251226 | 1,493 | 1,494 | 1,450 | 1,462 | 34,900 | 6,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 13% |
| 20251219 | 1,398 | 1,403 | 1,383 | 1,398 | 38,300 | 5,900 | 99% | ▼▼ | 7777 | 0 | 5 | 99% | 12% |
| 20251229 | 1,454 | 1,464 | 1,439 | 1,443 | 38,500 | 3,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20251212 | 1,315 | 1,355 | 1,315 | 1,346 | 42,000 | -1,900 | 104% | ▲ | 2282 | 0 | 2 | 99% | 11% |
| 20251203 | 1,333 | 1,333 | 1,316 | 1,320 | 42,200 | -26,300 | 100% | ▼▼ | 8588 | 0 | 10 | 97% | 12% |
| 20251217 | 1,416 | 1,433 | 1,398 | 1,418 | 42,700 | -6,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251210 | 1,307 | 1,330 | 1,303 | 1,318 | 43,000 | 14,600 | 100% | ▲ | 1771 | 0 | 4 | 97% | 9% |
| 20251211 | 1,319 | 1,323 | 1,292 | 1,293 | 43,900 | 900 | 98% | ▼ | 7717 | 0 | 3 | 95% | 7% |
| 20251204 | 1,320 | 1,347 | 1,318 | 1,346 | 46,300 | 4,100 | 102% | ▲ | 1171 | 0 | 9 | 99% | 14% |
| 20251216 | 1,391 | 1,412 | 1,388 | 1,401 | 49,600 | -9,600 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 15% |
| 20251222 | 1,406 | 1,452 | 1,406 | 1,446 | 51,500 | 13,200 | 103% | ▲ | 1111 | 0 | 4 | 100% | 15% |
| 20251215 | 1,356 | 1,385 | 1,352 | 1,385 | 59,200 | 17,200 | 103% | ▲▲ | 1111 | 0 | 6 | 100% | 14% |
| 20251202 | 1,349 | 1,352 | 1,316 | 1,322 | 68,500 | -74,100 | 98% | ▼ | 8228 | 0 | 12 | 98% | 12% |
| 20251208 | 1,319 | 1,347 | 1,305 | 1,326 | 94,700 | 64,300 | 101% | ▲ | 1771 | 0 | 6 | 98% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 297,400 | 6,100 | 255,100 | 100 | 42,300 | 6,000 |
| 2025-12-12 | 303,200 | 7,100 | 260,500 | 200 | 42,700 | 6,900 |
| 2025-12-19 | 303,300 | 8,100 | 260,400 | 300 | 42,900 | 7,800 |
| 2025-12-26 | 294,900 | 11,000 | 257,700 | 200 | 37,200 | 10,800 |