[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:70億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,751 | 1,766 | 1,746 | 1,760 | 17,000 | -13,800 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 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% |
| 20250922 | 1,729 | 1,760 | 1,729 | 1,745 | 27,700 | -12,800 | 101% | ▲ | 8282 | 0 | 0 | 99% | 15% |
| 20250919 | 1,768 | 1,768 | 1,635 | 1,729 | 40,500 | 23,500 | 98% | ▼ | 1717 | 0 | 0 | 98% | 14% |
| 20250924 | 1,741 | 1,745 | 1,721 | 1,734 | 12,000 | -15,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 14% |
| 20250929 | 1,697 | 1,728 | 1,692 | 1,724 | 8,800 | -5,200 | 101% | ▲ | 5882 | 0 | 0 | 98% | 13% |
| 20250925 | 1,734 | 1,742 | 1,716 | 1,724 | 9,600 | -2,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250930 | 1,736 | 1,736 | 1,706 | 1,711 | 10,300 | 1,500 | 99% | ▼ | 1117 | 0 | 0 | 97% | 12% |
| 20250926 | 1,728 | 1,728 | 1,706 | 1,707 | 14,000 | 4,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 12% |
| 20251007 | 1,656 | 1,668 | 1,649 | 1,668 | 5,600 | -9,700 | 102% | ▲▲▲ | 5222 | 0 | 0 | 95% | 9% |
| 20250912 | 1,594 | 1,637 | 1,594 | 1,637 | 32,700 | 12,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 9% |
| 20250911 | 1,577 | 1,618 | 1,576 | 1,618 | 20,500 | -1,600 | 103% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 8% |
| 20251008 | 1,668 | 1,671 | 1,656 | 1,657 | 2,800 | -2,800 | 99% | ▼ | 2228 | 0 | 0 | 94% | 7% |
| 20251001 | 1,704 | 1,705 | 1,635 | 1,636 | 24,600 | 14,300 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 7% |
| 20251002 | 1,641 | 1,652 | 1,628 | 1,630 | 9,300 | -15,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 7% |
| 20251003 | 1,619 | 1,640 | 1,616 | 1,640 | 26,200 | 16,900 | 101% | ▲ | 7771 | 0 | 0 | 93% | 7% |
| 20251006 | 1,655 | 1,668 | 1,641 | 1,641 | 15,300 | -10,900 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 7% |
| 20250910 | 1,546 | 1,585 | 1,546 | 1,576 | 22,100 | -7,600 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 5% |
| 20251009 | 1,674 | 1,674 | 1,634 | 1,634 | 6,500 | 3,700 | 99% | ▼▼ | 1717 | 0 | 0 | 93% | 4% |
| 20250909 | 1,538 | 1,555 | 1,530 | 1,546 | 29,700 | 9,100 | 101% | ▲▲ | 1711 | 0 | 3 | 100% | 3% |
| 20250908 | 1,533 | 1,539 | 1,532 | 1,535 | 20,600 | -200 | 100% | ▲ | 8282 | 0 | 4 | 99% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 154,200 | 1,400 | 73,300 | 0 | 80,900 | 1,400 |
| 2025-09-19 | 137,500 | 1,100 | 77,100 | 0 | 60,400 | 1,100 |
| 2025-09-26 | 133,400 | 1,000 | 72,600 | 0 | 60,800 | 1,000 |
| 2025-10-03 | 141,200 | 1,300 | 84,400 | 0 | 56,800 | 1,300 |