[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:67億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,617 | 1,617 | 1,544 | 1,548 | 31,400 | 25,600 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251017 | 1,592 | 1,592 | 1,563 | 1,576 | 14,500 | 6,500 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251015 | 1,583 | 1,600 | 1,582 | 1,591 | 6,700 | -10,700 | 100% | ▲ | 8282 | 0 | 0 | 90% | 0% |
| 20251014 | 1,620 | 1,620 | 1,570 | 1,586 | 17,400 | 7,300 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251016 | 1,600 | 1,607 | 1,582 | 1,597 | 8,000 | 1,300 | 100% | ▲▲ | 1411 | 0 | 0 | 91% | 1% |
| 20251031 | 1,566 | 1,580 | 1,548 | 1,560 | 23,100 | 15,400 | 99% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 20251021 | 1,610 | 1,610 | 1,594 | 1,594 | 4,800 | -8,500 | 100% | ▼ | 8228 | 0 | 0 | 91% | 1% |
| 20251010 | 1,634 | 1,637 | 1,619 | 1,628 | 10,100 | 3,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251020 | 1,597 | 1,615 | 1,584 | 1,601 | 13,300 | -1,200 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20251022 | 1,598 | 1,614 | 1,598 | 1,612 | 8,800 | 4,000 | 101% | ▲ | 1171 | 0 | 0 | 93% | 2% |
| 20251023 | 1,603 | 1,610 | 1,599 | 1,600 | 7,300 | -1,500 | 99% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20251024 | 1,619 | 1,619 | 1,600 | 1,604 | 5,100 | -2,200 | 100% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251027 | 1,621 | 1,630 | 1,606 | 1,613 | 8,900 | 3,800 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 2% |
| 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% |
| 20251009 | 1,674 | 1,674 | 1,634 | 1,634 | 6,500 | 3,700 | 99% | ▼▼ | 1717 | 0 | 0 | 93% | 4% |
| 20251008 | 1,668 | 1,671 | 1,656 | 1,657 | 2,800 | -2,800 | 99% | ▼ | 2228 | 0 | 0 | 94% | 7% |
| 20251006 | 1,655 | 1,668 | 1,641 | 1,641 | 15,300 | -10,900 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 7% |
| 20251003 | 1,619 | 1,640 | 1,616 | 1,640 | 26,200 | 16,900 | 101% | ▲ | 7771 | 0 | 0 | 93% | 7% |
| 20251002 | 1,641 | 1,652 | 1,628 | 1,630 | 9,300 | -15,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 7% |
| 20251001 | 1,704 | 1,705 | 1,635 | 1,636 | 24,600 | 14,300 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 7% |
| 20251007 | 1,656 | 1,668 | 1,649 | 1,668 | 5,600 | -9,700 | 102% | ▲▲▲ | 5222 | 0 | 0 | 95% | 9% |
| 20250930 | 1,736 | 1,736 | 1,706 | 1,711 | 10,300 | 1,500 | 99% | ▼ | 1117 | 0 | 0 | 97% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 141,200 | 1,300 | 84,400 | 0 | 56,800 | 1,300 |
| 2025-10-10 | 142,900 | 1,500 | 84,800 | 0 | 58,100 | 1,500 |
| 2025-10-17 | 141,200 | 800 | 86,200 | 0 | 55,000 | 800 |
| 2025-10-24 | 137,500 | 600 | 87,100 | 0 | 50,400 | 600 |