[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:245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 1,563 | 1,687 | 1,510 | 1,569 | 257,700 | 211,100 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 11% |
| 20260304 | 1,650 | 1,665 | 1,515 | 1,603 | 214,400 | 110,800 | 94% | ▼▼▼ | 7777 | 24 | 0 | 88% | 10% |
| 20260226 | 1,801 | 1,804 | 1,706 | 1,770 | 207,100 | 55,800 | 98% | ▼ | 7717 | 0 | 0 | 98% | 25% |
| 20260224 | 1,719 | 1,785 | 1,691 | 1,742 | 204,500 | 177,300 | 105% | ▲ | 1111 | 0 | 2 | 100% | 23% |
| 20260225 | 1,735 | 1,830 | 1,725 | 1,814 | 151,300 | -53,200 | 104% | ▲▲ | 2222 | 0 | 0 | 100% | 29% |
| 20260210 | 1,579 | 1,678 | 1,568 | 1,659 | 117,300 | -140,400 | 106% | ▲▲▲ | 8222 | 0 | 1 | 100% | 18% |
| 20260212 | 1,640 | 1,719 | 1,616 | 1,695 | 114,000 | -3,300 | 102% | ▲▲▲▲ | 2222 | 0 | 8 | 100% | 20% |
| 20260303 | 1,750 | 1,806 | 1,673 | 1,700 | 103,600 | 6,300 | 96% | ▼▼ | 1777 | 0 | 0 | 94% | 20% |
| 20260305 | 1,675 | 1,720 | 1,659 | 1,701 | 102,200 | -112,200 | 106% | ▲ | 2222 | 0 | 0 | 94% | 15% |
| 20260302 | 1,753 | 1,782 | 1,723 | 1,770 | 97,300 | 31,600 | 99% | ▼ | 7717 | 0 | 0 | 98% | 25% |
| 20260306 | 1,694 | 1,695 | 1,624 | 1,684 | 94,500 | -7,700 | 99% | ▼ | 8828 | 0 | 0 | 93% | 13% |
| 20260213 | 1,690 | 1,699 | 1,622 | 1,628 | 72,000 | -42,000 | 96% | ▼ | 8228 | 0 | 8 | 96% | 15% |
| 20260217 | 1,646 | 1,677 | 1,640 | 1,644 | 65,800 | 24,100 | 100% | ▼ | 1147 | 0 | 5 | 97% | 17% |
| 20260227 | 1,749 | 1,793 | 1,731 | 1,793 | 65,700 | -141,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 27% |
| 20260219 | 1,687 | 1,690 | 1,641 | 1,676 | 51,000 | 16,900 | 99% | ▼ | 7717 | 0 | 4 | 99% | 19% |
| 20260203 | 1,425 | 1,463 | 1,422 | 1,463 | 49,000 | 4,900 | 103% | ▲ | 7171 | 0 | 4 | 96% | 4% |
| 20260206 | 1,485 | 1,517 | 1,463 | 1,506 | 46,600 | 300 | 101% | ▲ | 1771 | 0 | 2 | 100% | 7% |
| 20260205 | 1,505 | 1,508 | 1,484 | 1,485 | 46,300 | 9,000 | 100% | ▼ | 1117 | 0 | 4 | 98% | 5% |
| 20260216 | 1,646 | 1,655 | 1,621 | 1,646 | 41,700 | -30,300 | 101% | ▲ | 8882 | 0 | 6 | 97% | 17% |
| 20260204 | 1,439 | 1,503 | 1,439 | 1,492 | 37,300 | -11,700 | 102% | ▲▲ | 2222 | 0 | 4 | 99% | 6% |
| 20260218 | 1,661 | 1,696 | 1,646 | 1,690 | 34,100 | -31,700 | 103% | ▲ | 2222 | 0 | 5 | 100% | 20% |
| 20260220 | 1,652 | 1,670 | 1,641 | 1,655 | 27,200 | -23,800 | 99% | ▼▼ | 8588 | 0 | 2 | 98% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 274,400 | 12,100 | 240,500 | 200 | 33,900 | 11,900 |
| 2026-02-13 | 314,300 | 10,400 | 259,500 | 200 | 54,800 | 10,200 |
| 2026-02-20 | 309,000 | 9,500 | 256,100 | 200 | 52,900 | 9,300 |
| 2026-02-27 | 471,200 | 7,300 | 416,400 | 200 | 54,800 | 7,100 |