[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,258 | 1,262 | 1,239 | 1,248 | 51,200 | -3,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251028 | 1,323 | 1,323 | 1,259 | 1,259 | 54,200 | 18,900 | 95% | ▼ | 7777 | 0 | 0 | 95% | 6% |
| 20251030 | 1,253 | 1,281 | 1,252 | 1,274 | 61,300 | 10,100 | 102% | ▲ | 1171 | 0 | 0 | 97% | 6% |
| 20251001 | 1,221 | 1,222 | 1,192 | 1,192 | 58,600 | 5,700 | 97% | ▼ | 7717 | 0 | 13 | 97% | 6% |
| 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% |
| 20251008 | 1,245 | 1,254 | 1,220 | 1,220 | 33,500 | -3,300 | 98% | ▼ | 8828 | 0 | 12 | 98% | 7% |
| 20251009 | 1,222 | 1,237 | 1,221 | 1,237 | 31,000 | -2,500 | 101% | ▲ | 8282 | 0 | 7 | 99% | 9% |
| 20250929 | 1,222 | 1,234 | 1,210 | 1,220 | 55,700 | -18,500 | 99% | ▼ | 5888 | 0 | 15 | 99% | 10% |
| 20251022 | 1,303 | 1,310 | 1,284 | 1,291 | 30,900 | -49,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20251015 | 1,276 | 1,285 | 1,266 | 1,276 | 40,700 | -77,600 | 100% | ▲ | 8222 | 0 | 0 | 100% | 11% |
| 20251027 | 1,329 | 1,329 | 1,310 | 1,320 | 35,300 | -10,200 | 100% | -- | 5825 | 0 | 0 | 100% | 11% |
| 20251024 | 1,311 | 1,329 | 1,311 | 1,320 | 45,500 | 20,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251023 | 1,308 | 1,314 | 1,298 | 1,307 | 25,300 | -5,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251021 | 1,289 | 1,320 | 1,289 | 1,303 | 80,600 | 40,600 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 12% |
| 20251020 | 1,307 | 1,319 | 1,293 | 1,293 | 40,000 | 12,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251017 | 1,280 | 1,287 | 1,260 | 1,277 | 27,100 | -18,700 | 100% | ▼ | 8888 | 0 | 0 | 100% | 10% |
| 20251016 | 1,286 | 1,299 | 1,281 | 1,281 | 45,800 | 5,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251014 | 1,260 | 1,303 | 1,255 | 1,270 | 118,300 | 30,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 11% |
| 20251010 | 1,240 | 1,276 | 1,234 | 1,275 | 87,900 | 56,900 | 103% | ▲▲ | 1111 | 40 | 7 | 100% | 12% |
| 20251007 | 1,233 | 1,257 | 1,230 | 1,247 | 36,800 | -7,800 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 9% |
| 20251006 | 1,215 | 1,235 | 1,214 | 1,230 | 44,600 | 16,800 | 103% | ▲ | 1111 | 0 | 7 | 100% | 8% |
| 20250930 | 1,220 | 1,236 | 1,219 | 1,225 | 52,900 | -2,800 | 100% | ▲ | 2282 | 0 | 14 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 268,400 | 15,700 | 231,600 | 100 | 36,800 | 15,600 |
| 2025-10-10 | 269,400 | 22,600 | 231,300 | 100 | 38,100 | 22,500 |
| 2025-10-17 | 266,200 | 34,900 | 230,500 | 100 | 35,700 | 34,800 |
| 2025-10-24 | 272,400 | 38,000 | 231,200 | 100 | 41,200 | 37,900 |