[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/化学】 売上高:790930 当期純利益:4270 総資産:795040 時価:170億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 1,119 | 1,119 | 1,109 | 1,109 | 42,900 | 6,000 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250828 | 1,123 | 1,123 | 1,114 | 1,119 | 36,900 | -2,400 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250901 | 1,110 | 1,122 | 1,104 | 1,116 | 22,300 | -20,600 | 101% | ▲ | 2882 | 0 | 12 | 94% | 1% |
| 20250904 | 1,127 | 1,134 | 1,122 | 1,132 | 24,000 | -11,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20250903 | 1,130 | 1,137 | 1,121 | 1,127 | 35,500 | -5,900 | 100% | ▼ | 8528 | 0 | 0 | 95% | 2% |
| 20250902 | 1,121 | 1,139 | 1,121 | 1,128 | 41,400 | 19,100 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250826 | 1,139 | 1,141 | 1,119 | 1,119 | 52,100 | 400 | 98% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250827 | 1,119 | 1,133 | 1,119 | 1,125 | 39,300 | -12,800 | 101% | ▲ | 8582 | 0 | 0 | 95% | 2% |
| 20250909 | 1,147 | 1,156 | 1,132 | 1,147 | 34,300 | 9,800 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 97% | 3% |
| 20250908 | 1,146 | 1,153 | 1,143 | 1,146 | 24,500 | -44,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 97% | 3% |
| 20250905 | 1,140 | 1,158 | 1,137 | 1,141 | 69,100 | 45,100 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20250911 | 1,149 | 1,149 | 1,135 | 1,144 | 29,300 | -2,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250822 | 1,129 | 1,140 | 1,120 | 1,135 | 44,500 | 3,500 | 101% | ▲ | 1471 | 0 | 0 | 96% | 3% |
| 20250821 | 1,131 | 1,134 | 1,120 | 1,126 | 41,000 | 3,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250820 | 1,151 | 1,151 | 1,133 | 1,134 | 37,700 | 14,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250912 | 1,149 | 1,152 | 1,139 | 1,140 | 38,600 | 9,300 | 100% | ▼▼ | 1147 | 0 | 0 | 98% | 3% |
| 20250916 | 1,141 | 1,156 | 1,133 | 1,153 | 44,200 | 5,600 | 101% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20250910 | 1,144 | 1,150 | 1,132 | 1,150 | 31,300 | -3,000 | 100% | ▲▲▲▲▲ | 8582 | 0 | 0 | 99% | 4% |
| 20250825 | 1,140 | 1,149 | 1,128 | 1,140 | 51,700 | 7,200 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20250917 | 1,152 | 1,180 | 1,146 | 1,172 | 68,700 | 24,500 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250918 | 1,170 | 1,180 | 1,166 | 1,174 | 55,300 | -13,400 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 6% |
| 20250819 | 1,166 | 1,166 | 1,150 | 1,151 | 23,100 | -9,200 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20250818 | 1,148 | 1,161 | 1,148 | 1,160 | 32,300 | -13,800 | 101% | ▲ | 2282 | 0 | 0 | 98% | 7% |
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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 281,200 | 5,400 | 231,900 | 0 | 49,300 | 5,400 |
| 2025-08-29 | 284,100 | 6,800 | 237,200 | 1,500 | 46,900 | 5,300 |
| 2025-09-05 | 276,000 | 7,600 | 232,700 | 2,500 | 43,300 | 5,100 |
| 2025-09-12 | 284,500 | 8,600 | 233,700 | 4,400 | 50,800 | 4,200 |