[6730]アクセル:【ファブレス半導体】遊技機向け画像処理や音声出力用
Yahoo! 【スタンダード/16電気機器】 売上高:152440 当期純利益:9780 総資産:150420 時価:141億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,250 | 1,251 | 1,234 | 1,238 | 32,700 | 13,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20260114 | 1,242 | 1,253 | 1,239 | 1,249 | 31,200 | -1,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260115 | 1,249 | 1,273 | 1,247 | 1,273 | 32,200 | 1,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260116 | 1,273 | 1,284 | 1,266 | 1,284 | 29,100 | -3,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260119 | 1,279 | 1,279 | 1,260 | 1,273 | 22,400 | -6,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20260120 | 1,268 | 1,269 | 1,248 | 1,248 | 32,000 | 9,600 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260121 | 1,230 | 1,242 | 1,220 | 1,234 | 28,400 | -3,600 | 99% | ▼▼▼ | 8888 | 0 | 12 | 96% | 3% |
| 20260122 | 1,243 | 1,267 | 1,240 | 1,264 | 28,300 | -100 | 102% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260123 | 1,267 | 1,280 | 1,262 | 1,265 | 20,400 | -7,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260126 | 1,255 | 1,255 | 1,226 | 1,227 | 35,400 | 15,000 | 97% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260127 | 1,230 | 1,240 | 1,220 | 1,235 | 26,900 | -8,500 | 101% | ▲ | 8882 | 0 | 8 | 96% | 3% |
| 20260128 | 1,230 | 1,237 | 1,224 | 1,232 | 25,500 | -1,400 | 100% | ▼ | 8258 | 0 | 7 | 96% | 3% |
| 20260129 | 1,238 | 1,238 | 1,217 | 1,219 | 43,800 | 18,300 | 99% | ▼▼ | 1717 | 0 | 6 | 95% | 2% |
| 20260130 | 1,217 | 1,229 | 1,209 | 1,222 | 30,300 | -13,500 | 100% | ▲ | 8882 | 0 | 5 | 95% | 2% |
| 20260202 | 1,238 | 1,252 | 1,209 | 1,209 | 61,500 | 31,200 | 99% | ▼ | 1417 | 0 | 4 | 94% | 1% |
| 20260203 | 1,226 | 1,250 | 1,218 | 1,250 | 55,100 | -6,400 | 103% | ▲ | 8282 | 0 | 3 | 97% | 3% |
| 20260204 | 1,231 | 1,262 | 1,231 | 1,255 | 25,700 | -29,400 | 100% | ▲▲ | 2222 | 0 | 2 | 98% | 4% |
| 20260205 | 1,263 | 1,309 | 1,258 | 1,301 | 69,900 | 44,200 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260206 | 1,296 | 1,303 | 1,255 | 1,276 | 71,400 | 1,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20260209 | 1,336 | 1,338 | 1,257 | 1,261 | 69,100 | -2,300 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 4% |
| 20260210 | 1,273 | 1,280 | 1,253 | 1,254 | 45,000 | -24,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260212 | 1,256 | 1,275 | 1,256 | 1,260 | 26,400 | -18,600 | 100% | ▲ | 8282 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6730 | Barclays Capital Securities Ltd | 80,678 | 1% | ▲ | 11,700 |
| 2026-01-19 | 6730 | Barclays Capital Securities Ltd | 68,978 | 1% | ▲ | 2,100 |
| 2026-01-15 | 6730 | Barclays Capital Securities Ltd | 66,878 | 1% | ▼ | -600 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 236,700 | 7,000 | 85,600 | 1,000 | 151,100 | 6,000 |
| 2026-01-30 | 233,400 | 8,300 | 103,200 | 1,900 | 130,200 | 6,400 |
| 2026-01-23 | 234,500 | 7,300 | 102,400 | 2,000 | 132,100 | 5,300 |
| 2026-01-16 | 236,900 | 7,800 | 103,500 | 2,000 | 133,400 | 5,800 |