[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:64億円
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% |
| 20251217 | 1,490 | 1,490 | 1,486 | 1,488 | 5,100 | -2,800 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20251117 | 1,520 | 1,520 | 1,506 | 1,507 | 5,300 | -6,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251120 | 1,494 | 1,504 | 1,485 | 1,491 | 20,700 | 3,700 | 100% | ▲▲ | 1111 | 0 | 0 | 92% | 1% |
| 20251216 | 1,495 | 1,498 | 1,483 | 1,486 | 7,900 | -2,700 | 100% | -- | 2225 | 0 | 0 | 96% | 1% |
| 20251215 | 1,485 | 1,493 | 1,482 | 1,486 | 10,600 | -8,400 | 100% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251212 | 1,487 | 1,488 | 1,478 | 1,482 | 19,000 | 700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251211 | 1,502 | 1,502 | 1,485 | 1,486 | 18,300 | 14,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251119 | 1,478 | 1,493 | 1,469 | 1,490 | 17,000 | -9,500 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20251204 | 1,515 | 1,515 | 1,502 | 1,504 | 10,700 | 2,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251205 | 1,502 | 1,504 | 1,501 | 1,501 | 8,700 | -2,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251208 | 1,502 | 1,508 | 1,498 | 1,498 | 17,200 | 8,500 | 100% | ▼▼▼▼▼ | 1747 | 0 | 0 | 97% | 2% |
| 20251209 | 1,500 | 1,507 | 1,500 | 1,505 | 4,900 | -12,300 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251210 | 1,507 | 1,507 | 1,500 | 1,503 | 3,900 | -1,000 | 100% | ▼ | 5528 | 0 | 0 | 97% | 2% |
| 20251128 | 1,534 | 1,534 | 1,517 | 1,520 | 7,300 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251202 | 1,518 | 1,524 | 1,517 | 1,520 | 10,700 | 3,800 | 100% | ▼ | 7477 | 0 | 0 | 97% | 3% |
| 20251203 | 1,520 | 1,526 | 1,510 | 1,510 | 8,300 | -2,400 | 99% | ▼▼ | 2828 | 0 | 0 | 97% | 3% |
| 20251121 | 1,482 | 1,512 | 1,480 | 1,512 | 14,400 | -6,300 | 101% | ▲▲▲ | 2882 | 0 | 0 | 94% | 3% |
| 20251201 | 1,522 | 1,526 | 1,517 | 1,524 | 6,900 | -400 | 100% | ▲ | 8582 | 0 | 0 | 97% | 4% |
| 20251127 | 1,540 | 1,544 | 1,534 | 1,536 | 8,700 | 1,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20251125 | 1,510 | 1,533 | 1,510 | 1,533 | 9,500 | -4,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251126 | 1,537 | 1,540 | 1,533 | 1,540 | 7,200 | -2,300 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 114,900 | 2,600 | 68,900 | 0 | 46,000 | 2,600 |
| 2025-11-28 | 113,700 | 2,800 | 68,500 | 0 | 45,200 | 2,800 |
| 2025-12-05 | 115,800 | 3,100 | 72,100 | 0 | 43,700 | 3,100 |
| 2025-12-12 | 125,600 | 3,000 | 73,100 | 0 | 52,500 | 3,000 |