[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260107 | 1,215 | 1,231 | 1,213 | 1,222 | 18,200 | -28,500 | 100% | -- | 2225 | 0 | 7 | 97% | 3% |
| 20260109 | 1,230 | 1,239 | 1,229 | 1,239 | 19,300 | -10,500 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 4% |
| 20260123 | 1,267 | 1,280 | 1,262 | 1,265 | 20,400 | -7,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260119 | 1,279 | 1,279 | 1,260 | 1,273 | 22,400 | -6,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20251230 | 1,219 | 1,226 | 1,207 | 1,208 | 24,500 | -4,000 | 99% | ▼▼▼ | 8888 | 0 | 10 | 94% | 2% |
| 20251224 | 1,215 | 1,220 | 1,204 | 1,206 | 26,800 | -16,600 | 99% | ▼ | 8888 | 0 | 14 | 93% | 2% |
| 20260122 | 1,243 | 1,267 | 1,240 | 1,264 | 28,300 | -100 | 102% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260121 | 1,230 | 1,242 | 1,220 | 1,234 | 28,400 | -3,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251229 | 1,238 | 1,239 | 1,219 | 1,220 | 28,500 | -20,800 | 99% | ▼▼ | 2828 | 0 | 0 | 95% | 3% |
| 20260116 | 1,273 | 1,284 | 1,266 | 1,284 | 29,100 | -3,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260108 | 1,222 | 1,239 | 1,222 | 1,230 | 29,800 | 11,600 | 101% | ▲ | 1111 | 0 | 6 | 98% | 4% |
| 20260114 | 1,242 | 1,253 | 1,239 | 1,249 | 31,200 | -1,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260120 | 1,268 | 1,269 | 1,248 | 1,248 | 32,000 | 9,600 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260115 | 1,249 | 1,273 | 1,247 | 1,273 | 32,200 | 1,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260113 | 1,250 | 1,251 | 1,234 | 1,238 | 32,700 | 13,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20251223 | 1,220 | 1,230 | 1,209 | 1,215 | 43,400 | 1,200 | 100% | ▲ | 1171 | 0 | 15 | 93% | 2% |
| 20251225 | 1,206 | 1,234 | 1,206 | 1,234 | 45,500 | 18,700 | 102% | ▲ | 1171 | 0 | 12 | 95% | 4% |
| 20260106 | 1,206 | 1,225 | 1,206 | 1,222 | 46,700 | -4,300 | 102% | ▲ | 2282 | 0 | 7 | 96% | 3% |
| 20251226 | 1,225 | 1,234 | 1,221 | 1,233 | 49,300 | 3,800 | 100% | ▼ | 4117 | 0 | 0 | 96% | 4% |
| 20260105 | 1,210 | 1,219 | 1,198 | 1,199 | 51,000 | 26,500 | 99% | ▼▼▼▼ | 7777 | 0 | 8 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 237,200 | 7,900 | 101,900 | 2,000 | 135,300 | 5,900 |
| 2026-01-09 | 237,500 | 8,500 | 105,100 | 2,000 | 132,400 | 6,500 |
| 2026-01-16 | 236,900 | 7,800 | 103,500 | 2,000 | 133,400 | 5,800 |