[9972]アルテック:【産業機械商社】ペットボトルの原料、産業機械
Yahoo! 【スタンダード/26卸売業】 売上高:182330 当期純利益:-980 総資産:194920 時価:44億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 281 | 289 | 281 | 289 | 44,900 | 35,700 | 102% | ▲ | 1771 | 0 | 0 | 99% | 2% |
| 20251112 | 289 | 290 | 283 | 287 | 27,700 | -17,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20251113 | 287 | 287 | 280 | 282 | 30,300 | 2,600 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251114 | 282 | 283 | 280 | 281 | 13,900 | -16,400 | 100% | ▼▼▼ | 8588 | 0 | 0 | 97% | 0% |
| 20251117 | 281 | 283 | 277 | 282 | 17,800 | 3,900 | 100% | ▲ | 4771 | 0 | 0 | 97% | 0% |
| 20251118 | 284 | 284 | 280 | 282 | 7,700 | -10,100 | 100% | -- | 2225 | 0 | 0 | 97% | 0% |
| 20251119 | 284 | 288 | 280 | 285 | 35,500 | 27,800 | 101% | ▲ | 1441 | 0 | 0 | 98% | 1% |
| 20251120 | 285 | 286 | 284 | 285 | 3,600 | -31,900 | 100% | -- | 8225 | 0 | 0 | 98% | 1% |
| 20251121 | 285 | 286 | 284 | 284 | 5,700 | 2,100 | 100% | ▼ | 4447 | 0 | 0 | 98% | 1% |
| 20251125 | 285 | 288 | 284 | 285 | 47,200 | 41,500 | 100% | ▲ | 1441 | 0 | 0 | 98% | 1% |
| 20251126 | 285 | 287 | 282 | 282 | 753,200 | 706,000 | 99% | ▼ | 7747 | 0 | 0 | 98% | 0% |
| 20251127 | 279 | 284 | 278 | 280 | 179,500 | -573,700 | 99% | ▼▼ | 8888 | 0 | 12 | 97% | 0% |
| 20251128 | 279 | 284 | 279 | 281 | 7,800 | -171,700 | 100% | ▲ | 5252 | 0 | 11 | 97% | 0% |
| 20251201 | 281 | 281 | 276 | 276 | 11,500 | 3,700 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251202 | 277 | 295 | 277 | 280 | 66,700 | 55,200 | 101% | ▲ | 1171 | 0 | 9 | 97% | 1% |
| 20251203 | 282 | 290 | 280 | 288 | 23,100 | -43,600 | 103% | ▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20251204 | 287 | 287 | 281 | 285 | 39,200 | 16,100 | 99% | ▼ | 7117 | 0 | 0 | 99% | 3% |
| 20251205 | 285 | 287 | 283 | 283 | 7,400 | -31,800 | 99% | ▼▼ | 5288 | 0 | 0 | 98% | 3% |
| 20251208 | 283 | 283 | 281 | 281 | 8,300 | 900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251209 | 282 | 283 | 282 | 283 | 2,000 | -6,300 | 101% | ▲ | 5282 | 0 | 0 | 98% | 3% |
| 20251210 | 283 | 287 | 281 | 281 | 11,900 | 9,900 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20251211 | 281 | 285 | 281 | 283 | 6,200 | -5,700 | 101% | ▲ | 8582 | 0 | 0 | 98% | 3% |
| 20251212 | 286 | 295 | 286 | 293 | 102,300 | 96,100 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
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 | 2,274,300 | 38,900 | 1,126,900 | 0 | 1,147,400 | 38,900 |
| 2025-11-28 | 2,226,300 | 33,100 | 1,099,300 | 0 | 1,127,000 | 33,100 |
| 2025-11-21 | 2,220,600 | 20,700 | 1,089,200 | 0 | 1,131,400 | 20,700 |
| 2025-11-14 | 2,200,400 | 23,800 | 1,060,100 | 0 | 1,140,300 | 23,800 |