[4012]アクシス:【システム開発】金融機関向けのシステム
Yahoo! 【スタンダード/情報･通信業】 売上高:74340 当期純利益:5970 総資産:47720 時価:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,512 | 1,524 | 1,510 | 1,518 | 28,000 | -77,200 | 101% | ▲ | 8282 | 0 | 19 | 90% | 1% |
| 20250819 | 1,523 | 1,527 | 1,508 | 1,514 | 53,800 | 25,800 | 100% | ▼ | 1717 | 0 | 18 | 90% | 0% |
| 20250820 | 1,519 | 1,519 | 1,502 | 1,509 | 57,100 | 3,300 | 100% | ▼▼ | 7777 | 0 | 17 | 89% | 0% |
| 20250821 | 1,512 | 1,517 | 1,495 | 1,498 | 41,500 | -15,600 | 99% | ▼▼▼ | 8888 | 0 | 16 | 89% | 0% |
| 20250822 | 1,501 | 1,528 | 1,492 | 1,515 | 52,200 | 10,700 | 101% | ▲ | 1771 | 0 | 15 | 90% | 1% |
| 20250825 | 1,520 | 1,544 | 1,520 | 1,538 | 41,600 | -10,600 | 102% | ▲▲ | 2222 | 0 | 14 | 91% | 3% |
| 20250826 | 1,542 | 1,542 | 1,532 | 1,533 | 11,800 | -29,800 | 100% | ▼ | 8228 | 0 | 14 | 91% | 2% |
| 20250827 | 1,534 | 1,548 | 1,531 | 1,545 | 25,800 | 14,000 | 101% | ▲ | 1771 | 0 | 12 | 92% | 3% |
| 20250828 | 1,544 | 1,544 | 1,523 | 1,523 | 27,900 | 2,100 | 99% | ▼ | 7717 | 0 | 12 | 91% | 2% |
| 20250829 | 1,525 | 1,538 | 1,524 | 1,533 | 13,300 | -14,600 | 101% | ▲ | 8282 | 0 | 10 | 91% | 2% |
| 20250901 | 1,532 | 1,536 | 1,527 | 1,530 | 18,000 | 4,700 | 100% | ▼ | 7117 | 0 | 9 | 91% | 2% |
| 20250902 | 1,534 | 1,550 | 1,529 | 1,536 | 22,600 | 4,600 | 100% | ▲ | 1111 | 0 | 8 | 92% | 3% |
| 20250903 | 1,535 | 1,551 | 1,535 | 1,544 | 20,800 | -1,800 | 101% | ▲▲ | 2222 | 0 | 7 | 92% | 3% |
| 20250904 | 1,547 | 1,552 | 1,541 | 1,543 | 4,000 | -16,800 | 100% | ▼ | 2228 | 0 | 7 | 100% | 3% |
| 20250905 | 1,540 | 1,546 | 1,528 | 1,528 | 20,800 | 16,800 | 99% | ▼▼ | 7777 | 0 | 5 | 99% | 2% |
| 20250908 | 1,533 | 1,539 | 1,532 | 1,535 | 20,600 | -200 | 100% | ▲ | 8282 | 0 | 4 | 99% | 2% |
| 20250909 | 1,538 | 1,555 | 1,530 | 1,546 | 29,700 | 9,100 | 101% | ▲▲ | 1711 | 0 | 3 | 100% | 3% |
| 20250910 | 1,546 | 1,585 | 1,546 | 1,576 | 22,100 | -7,600 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 5% |
| 20250911 | 1,577 | 1,618 | 1,576 | 1,618 | 20,500 | -1,600 | 103% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 8% |
| 20250912 | 1,594 | 1,637 | 1,594 | 1,637 | 32,700 | 12,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 9% |
| 20250916 | 1,757 | 1,761 | 1,703 | 1,739 | 117,600 | 84,900 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250917 | 1,737 | 1,750 | 1,726 | 1,745 | 30,800 | -86,800 | 100% | ▲▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 162,700 | 2,800 | 79,100 | 0 | 83,600 | 2,800 |
| 2025-08-29 | 171,500 | 5,700 | 76,300 | 0 | 95,200 | 5,700 |
| 2025-08-22 | 150,900 | 4,900 | 67,100 | 0 | 83,800 | 4,900 |