[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/卸売業】 売上高:182330 当期純利益:-980 総資産:194920 時価:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 239 | 242 | 238 | 240 | 106,700 | 51,400 | 100% | ▲ | 7471 | 0 | 0 | 94% | 3% |
| 20250806 | 245 | 261 | 245 | 251 | 79,700 | 46,500 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250819 | 248 | 250 | 245 | 246 | 44,000 | 29,600 | 99% | ▼▼ | 4777 | 0 | 0 | 96% | 6% |
| 20250825 | 244 | 244 | 238 | 243 | 23,100 | 13,500 | 101% | ▲▲▲ | 1711 | 0 | 0 | 95% | 3% |
| 20250820 | 245 | 245 | 238 | 239 | 55,300 | 11,300 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250804 | 239 | 245 | 237 | 242 | 29,000 | 10,100 | 100% | ▲▲ | 1411 | 0 | 3 | 100% | 4% |
| 20250828 | 241 | 245 | 240 | 241 | 22,500 | 9,800 | 98% | ▼ | 7447 | 0 | 0 | 95% | 2% |
| 20250731 | 237 | 238 | 234 | 236 | 20,100 | 7,700 | 100% | ▼▼ | 7777 | 0 | 5 | 86% | 1% |
| 20250818 | 250 | 250 | 247 | 248 | 14,400 | 6,100 | 100% | ▼ | 4417 | 0 | 0 | 97% | 6% |
| 20250730 | 240 | 240 | 237 | 237 | 12,400 | 5,100 | 99% | ▼ | 4117 | 0 | 7 | 87% | 2% |
| 20250805 | 242 | 249 | 242 | 245 | 33,200 | 4,200 | 101% | ▲▲▲ | 1111 | 0 | 3 | 100% | 5% |
| 20250813 | 248 | 250 | 244 | 247 | 14,400 | 3,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250812 | 252 | 252 | 249 | 249 | 10,500 | 3,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250814 | 244 | 251 | 244 | 249 | 16,900 | 2,500 | 101% | ▲ | 1471 | 0 | 0 | 98% | 7% |
| 20250827 | 241 | 246 | 240 | 246 | 12,700 | -1,100 | 103% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20250801 | 237 | 242 | 237 | 241 | 18,900 | -1,200 | 102% | ▲ | 2252 | 0 | 4 | 88% | 3% |
| 20250728 | 237 | 240 | 237 | 238 | 10,600 | -2,200 | 100% | ▼ | 2228 | 0 | 8 | 87% | 2% |
| 20250729 | 239 | 240 | 236 | 240 | 7,300 | -3,300 | 101% | ▲ | 5822 | 0 | 7 | 88% | 3% |
| 20250815 | 247 | 250 | 247 | 249 | 8,300 | -8,600 | 100% | -- | 8225 | 0 | 0 | 98% | 7% |
| 20250826 | 242 | 243 | 239 | 240 | 13,800 | -9,300 | 99% | ▼ | 8288 | 0 | 0 | 94% | 2% |
| 20250808 | 256 | 256 | 250 | 252 | 6,600 | -18,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250807 | 251 | 255 | 249 | 255 | 25,000 | -54,700 | 102% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250822 | 240 | 242 | 240 | 241 | 9,600 | -97,100 | 100% | ▲▲ | 5222 | 0 | 0 | 95% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2,223,300 | 43,100 | 636,400 | 0 | 1,586,900 | 43,100 |
| 2025-08-08 | 2,227,900 | 46,400 | 635,600 | 0 | 1,592,300 | 46,400 |
| 2025-08-15 | 2,233,400 | 39,800 | 638,500 | 0 | 1,594,900 | 39,800 |
| 2025-08-22 | 2,254,100 | 29,900 | 644,100 | 0 | 1,610,000 | 29,900 |