[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,146 | 1,153 | 1,143 | 1,146 | 24,500 | -44,600 | 100% | ▲▲▲ | 8222 | 0 | 11 | 97% | 3% |
| 20251002 | 1,205 | 1,215 | 1,190 | 1,204 | 25,700 | -32,900 | 101% | ▲ | 8882 | 0 | 7 | 98% | 7% |
| 20251003 | 1,199 | 1,218 | 1,199 | 1,199 | 27,800 | 2,100 | 100% | ▼ | 1177 | 0 | 6 | 98% | 6% |
| 20250911 | 1,149 | 1,149 | 1,135 | 1,144 | 29,300 | -2,000 | 99% | ▼ | 8228 | 0 | 9 | 99% | 3% |
| 20251009 | 1,222 | 1,237 | 1,221 | 1,237 | 31,000 | -2,500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20250910 | 1,144 | 1,150 | 1,132 | 1,150 | 31,300 | -3,000 | 100% | ▲▲▲▲▲ | 8582 | 0 | 9 | 99% | 4% |
| 20251008 | 1,245 | 1,254 | 1,220 | 1,220 | 33,500 | -3,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20250909 | 1,147 | 1,156 | 1,132 | 1,147 | 34,300 | 9,800 | 100% | ▲▲▲▲ | 1711 | 0 | 10 | 97% | 3% |
| 20251007 | 1,233 | 1,257 | 1,230 | 1,247 | 36,800 | -7,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250912 | 1,149 | 1,152 | 1,139 | 1,140 | 38,600 | 9,300 | 100% | ▼▼ | 1147 | 0 | 8 | 98% | 3% |
| 20250916 | 1,141 | 1,156 | 1,133 | 1,153 | 44,200 | 5,600 | 101% | ▲ | 1771 | 0 | 6 | 100% | 4% |
| 20251006 | 1,215 | 1,235 | 1,214 | 1,230 | 44,600 | 16,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250930 | 1,220 | 1,236 | 1,219 | 1,225 | 52,900 | -2,800 | 100% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250918 | 1,170 | 1,180 | 1,166 | 1,174 | 55,300 | -13,400 | 100% | ▲▲▲ | 5222 | 0 | 12 | 100% | 6% |
| 20250929 | 1,222 | 1,234 | 1,210 | 1,220 | 55,700 | -18,500 | 99% | ▼ | 5888 | 0 | 0 | 99% | 10% |
| 20250925 | 1,200 | 1,214 | 1,189 | 1,211 | 57,700 | -39,400 | 100% | ▲▲▲ | 2222 | 0 | 12 | 100% | 9% |
| 20251001 | 1,221 | 1,222 | 1,192 | 1,192 | 58,600 | 5,700 | 97% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20250922 | 1,162 | 1,180 | 1,162 | 1,166 | 65,400 | -435,500 | 101% | ▲ | 8282 | 0 | 4 | 99% | 5% |
| 20250917 | 1,152 | 1,180 | 1,146 | 1,172 | 68,700 | 24,500 | 102% | ▲▲ | 1111 | 0 | 6 | 100% | 6% |
| 20250926 | 1,227 | 1,234 | 1,219 | 1,227 | 74,200 | 16,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251010 | 1,240 | 1,276 | 1,234 | 1,275 | 87,900 | 56,900 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250924 | 1,173 | 1,206 | 1,173 | 1,206 | 97,100 | 31,700 | 103% | ▲▲ | 1111 | 40 | 10 | 100% | 9% |
| 20250919 | 1,174 | 1,189 | 1,159 | 1,159 | 500,900 | 445,600 | 99% | ▼ | 1717 | 0 | 12 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 5142 | Citigroup Global Markets Limited | 73,282 | 1% | ▲ | |
| 2025-09-12 | 5142 | Citigroup Global Markets Limited | 91,582 | 1% | ▲ | 18,300 |
| 2025-09-17 | 5142 | Citigroup Global Markets Limited | 106,882 | 1% | ▲ | 15,300 |
| 2025-09-19 | 5142 | Citigroup Global Markets Limited | 0 | 0% | ▼ | -106,882 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 284,500 | 8,600 | 233,700 | 4,400 | 50,800 | 4,200 |
| 2025-09-19 | 278,000 | 13,700 | 232,200 | 8,100 | 45,800 | 5,600 |
| 2025-09-26 | 272,200 | 39,300 | 230,200 | 26,300 | 42,000 | 13,000 |
| 2025-10-03 | 268,400 | 15,700 | 231,600 | 100 | 36,800 | 15,600 |