[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:131億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 1,185 | 1,192 | 1,139 | 1,145 | 105,800 | 44,600 | 95% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260206 | 1,296 | 1,303 | 1,255 | 1,276 | 71,400 | 1,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20260227 | 1,254 | 1,288 | 1,254 | 1,280 | 70,800 | 51,800 | 102% | ▲▲▲ | 1171 | 10 | 0 | 98% | 6% |
| 20260205 | 1,263 | 1,309 | 1,258 | 1,301 | 69,900 | 44,200 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260209 | 1,336 | 1,338 | 1,257 | 1,261 | 69,100 | -2,300 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 4% |
| 20260305 | 1,175 | 1,185 | 1,166 | 1,171 | 68,800 | -37,000 | 102% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20260202 | 1,238 | 1,252 | 1,209 | 1,209 | 61,500 | 31,200 | 99% | ▼ | 1417 | 0 | 4 | 94% | 1% |
| 20260303 | 1,245 | 1,245 | 1,207 | 1,207 | 61,200 | 17,800 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260306 | 1,168 | 1,176 | 1,157 | 1,176 | 59,000 | -9,800 | 100% | ▲▲ | 8882 | 0 | 0 | 90% | 3% |
| 20260203 | 1,226 | 1,250 | 1,218 | 1,250 | 55,100 | -6,400 | 103% | ▲ | 8282 | 0 | 3 | 97% | 3% |
| 20260216 | 1,232 | 1,236 | 1,209 | 1,228 | 46,600 | 600 | 100% | ▲ | 7771 | 0 | 0 | 94% | 2% |
| 20260213 | 1,254 | 1,257 | 1,223 | 1,225 | 46,000 | 19,600 | 97% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260210 | 1,273 | 1,280 | 1,253 | 1,254 | 45,000 | -24,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260302 | 1,267 | 1,267 | 1,239 | 1,245 | 43,400 | -27,400 | 97% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20260225 | 1,245 | 1,264 | 1,241 | 1,250 | 40,500 | 9,000 | 101% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260224 | 1,241 | 1,255 | 1,237 | 1,239 | 31,500 | 8,200 | 100% | ▼▼ | 1177 | 0 | 0 | 95% | 2% |
| 20260218 | 1,228 | 1,252 | 1,221 | 1,240 | 29,400 | 500 | 102% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20260219 | 1,231 | 1,251 | 1,231 | 1,251 | 29,200 | -200 | 101% | ▲▲ | 8222 | 0 | 0 | 96% | 3% |
| 20260217 | 1,229 | 1,242 | 1,218 | 1,218 | 28,900 | -17,700 | 99% | ▼ | 2288 | 0 | 0 | 94% | 1% |
| 20260212 | 1,256 | 1,275 | 1,256 | 1,260 | 26,400 | -18,600 | 100% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20260204 | 1,231 | 1,262 | 1,231 | 1,255 | 25,700 | -29,400 | 100% | ▲▲ | 2222 | 0 | 2 | 98% | 4% |
| 20260220 | 1,243 | 1,249 | 1,231 | 1,240 | 23,300 | -5,900 | 99% | ▼ | 8528 | 0 | 0 | 95% | 3% |
| 20260226 | 1,255 | 1,262 | 1,251 | 1,254 | 19,000 | -21,500 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-03 | 6730 | Barclays Capital Securities Ltd | 92,941 | 1% | ▲ | 6,800 |
| 2026-02-16 | 6730 | Barclays Capital Securities Ltd | 95,441 | 1% | ▲ | 14,763 |
| 2026-02-18 | 6730 | Barclays Capital Securities Ltd | 86,141 | 1% | ▼ | -9,300 |
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 |
| 2026-02-13 | 230,600 | 9,900 | 88,700 | 1,200 | 141,900 | 8,700 |
| 2026-02-20 | 227,000 | 7,600 | 93,500 | 1,200 | 133,500 | 6,400 |
| 2026-02-27 | 267,100 | 7,600 | 134,400 | 1,200 | 132,700 | 6,400 |