[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/25情報･通信業】 売上高:74340 当期純利益:5970 総資産:47720 時価:66億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,507 | 1,507 | 1,470 | 1,471 | 26,500 | 21,200 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251105 | 1,557 | 1,564 | 1,530 | 1,536 | 16,500 | 5,700 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251106 | 1,546 | 1,568 | 1,462 | 1,522 | 87,300 | 70,800 | 99% | ▼▼ | 1777 | 0 | 0 | 92% | 0% |
| 20251120 | 1,494 | 1,504 | 1,485 | 1,491 | 20,700 | 3,700 | 100% | ▲▲ | 1111 | 0 | 0 | 92% | 1% |
| 20251119 | 1,478 | 1,493 | 1,469 | 1,490 | 17,000 | -9,500 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20251029 | 1,617 | 1,617 | 1,544 | 1,548 | 31,400 | 25,600 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251117 | 1,520 | 1,520 | 1,506 | 1,507 | 5,300 | -6,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251028 | 1,619 | 1,629 | 1,590 | 1,603 | 5,800 | -3,100 | 99% | ▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251030 | 1,545 | 1,573 | 1,545 | 1,573 | 7,700 | -23,700 | 102% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20251031 | 1,566 | 1,580 | 1,548 | 1,560 | 23,100 | 15,400 | 99% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 20251104 | 1,567 | 1,567 | 1,553 | 1,564 | 10,800 | -12,300 | 100% | ▲ | 8222 | 0 | 0 | 94% | 1% |
| 20251121 | 1,482 | 1,512 | 1,480 | 1,512 | 14,400 | -6,300 | 101% | ▲▲▲ | 2882 | 0 | 0 | 94% | 3% |
| 20251027 | 1,621 | 1,630 | 1,606 | 1,613 | 8,900 | 3,800 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 2% |
| 20251114 | 1,537 | 1,538 | 1,517 | 1,521 | 11,500 | 3,500 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251125 | 1,510 | 1,533 | 1,510 | 1,533 | 9,500 | -4,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251113 | 1,543 | 1,554 | 1,538 | 1,539 | 8,000 | 2,900 | 100% | ▼ | 7117 | 0 | 0 | 95% | 1% |
| 20251110 | 1,540 | 1,571 | 1,535 | 1,550 | 7,100 | -3,700 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251107 | 1,533 | 1,558 | 1,524 | 1,548 | 10,800 | -76,500 | 102% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251126 | 1,537 | 1,540 | 1,533 | 1,540 | 7,200 | -2,300 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20251112 | 1,536 | 1,560 | 1,536 | 1,542 | 5,100 | -4,000 | 100% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251111 | 1,557 | 1,557 | 1,521 | 1,541 | 9,100 | 2,000 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251127 | 1,540 | 1,544 | 1,534 | 1,536 | 8,700 | 1,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 123,400 | 1,300 | 73,400 | 0 | 50,000 | 1,300 |
| 2025-11-07 | 124,600 | 1,000 | 71,800 | 0 | 52,800 | 1,000 |
| 2025-11-14 | 130,000 | 1,700 | 77,100 | 0 | 52,900 | 1,700 |
| 2025-11-21 | 114,900 | 2,600 | 68,900 | 0 | 46,000 | 2,600 |