[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:65億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 1,537 | 1,537 | 1,498 | 1,511 | 62,900 | -158,100 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20250818 | 1,512 | 1,524 | 1,510 | 1,518 | 28,000 | -77,200 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20250812 | 1,519 | 1,534 | 1,511 | 1,532 | 32,300 | -30,600 | 101% | ▲▲ | 8282 | 0 | 0 | 91% | 2% |
| 20250826 | 1,542 | 1,542 | 1,532 | 1,533 | 11,800 | -29,800 | 100% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20250821 | 1,512 | 1,517 | 1,495 | 1,498 | 41,500 | -15,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250813 | 1,532 | 1,532 | 1,518 | 1,523 | 19,700 | -12,600 | 99% | ▼ | 8228 | 0 | 0 | 90% | 1% |
| 20250825 | 1,520 | 1,544 | 1,520 | 1,538 | 41,600 | -10,600 | 102% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20250805 | 1,677 | 1,677 | 1,669 | 1,677 | 3,000 | -9,800 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 3% |
| 20250729 | 1,692 | 1,697 | 1,681 | 1,690 | 6,300 | -4,300 | 100% | ▼ | 2828 | 0 | 0 | 100% | 5% |
| 20250730 | 1,685 | 1,685 | 1,674 | 1,679 | 3,200 | -3,100 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250814 | 1,524 | 1,529 | 1,518 | 1,525 | 17,100 | -2,600 | 100% | ▲ | 8582 | 0 | 0 | 90% | 1% |
| 20250801 | 1,676 | 1,684 | 1,666 | 1,666 | 6,200 | 0 | 99% | ▼▼▼▼ | 5828 | 0 | 0 | 99% | 3% |
| 20250828 | 1,544 | 1,544 | 1,523 | 1,523 | 27,900 | 2,100 | 99% | ▼ | 7717 | 0 | 0 | 91% | 2% |
| 20250731 | 1,671 | 1,684 | 1,671 | 1,676 | 6,200 | 3,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250820 | 1,519 | 1,519 | 1,502 | 1,509 | 57,100 | 3,300 | 100% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250728 | 1,691 | 1,693 | 1,682 | 1,691 | 10,600 | 3,800 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250804 | 1,626 | 1,681 | 1,625 | 1,670 | 12,800 | 6,600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250806 | 1,651 | 1,678 | 1,651 | 1,678 | 13,200 | 10,200 | 100% | ▲▲▲ | 1771 | 0 | 0 | 99% | 2% |
| 20250822 | 1,501 | 1,528 | 1,492 | 1,515 | 52,200 | 10,700 | 101% | ▲ | 1771 | 0 | 0 | 90% | 1% |
| 20250827 | 1,534 | 1,548 | 1,531 | 1,545 | 25,800 | 14,000 | 101% | ▲ | 1771 | 0 | 0 | 92% | 3% |
| 20250819 | 1,523 | 1,527 | 1,508 | 1,514 | 53,800 | 25,800 | 100% | ▼ | 1717 | 0 | 0 | 90% | 0% |
| 20250815 | 1,523 | 1,525 | 1,507 | 1,510 | 105,200 | 88,100 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250807 | 1,694 | 1,717 | 1,477 | 1,508 | 221,000 | 207,800 | 90% | ▼ | 1717 | 0 | 0 | 89% | 0% |
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 | 137,500 | 0 | 100,500 | 0 | 37,000 | 0 |
| 2025-08-08 | 129,500 | 2,100 | 66,300 | 0 | 63,200 | 2,100 |
| 2025-08-15 | 121,800 | 3,100 | 63,500 | 0 | 58,300 | 3,100 |
| 2025-08-22 | 150,900 | 4,900 | 67,100 | 0 | 83,800 | 4,900 |