[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:135億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 1,225 | 1,234 | 1,221 | 1,233 | 49,300 | 3,800 | 100% | ▼ | 4117 | 0 | 0 | 96% | 4% |
| 20251218 | 1,184 | 1,205 | 1,175 | 1,200 | 48,900 | 21,900 | 101% | ▲ | 7771 | 0 | 0 | 92% | 1% |
| 20251225 | 1,206 | 1,234 | 1,206 | 1,234 | 45,500 | 18,700 | 102% | ▲ | 1171 | 0 | 0 | 95% | 4% |
| 20251219 | 1,201 | 1,225 | 1,201 | 1,220 | 44,600 | -4,300 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251223 | 1,220 | 1,230 | 1,209 | 1,215 | 43,400 | 1,200 | 100% | ▲ | 1171 | 0 | 0 | 93% | 2% |
| 20251222 | 1,225 | 1,228 | 1,204 | 1,213 | 42,200 | -2,400 | 99% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20251211 | 1,233 | 1,233 | 1,194 | 1,194 | 40,200 | 5,300 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251201 | 1,300 | 1,300 | 1,261 | 1,262 | 38,600 | 18,600 | 97% | ▼ | 7717 | 0 | 0 | 90% | 2% |
| 20251215 | 1,200 | 1,235 | 1,200 | 1,234 | 37,000 | 15,200 | 102% | ▲▲ | 1771 | 0 | 0 | 95% | 3% |
| 20251210 | 1,252 | 1,256 | 1,226 | 1,229 | 34,900 | 7,400 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251208 | 1,277 | 1,295 | 1,265 | 1,266 | 31,000 | 900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251205 | 1,284 | 1,301 | 1,274 | 1,274 | 30,100 | 8,100 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251216 | 1,222 | 1,223 | 1,203 | 1,203 | 29,700 | -7,300 | 97% | ▼ | 8228 | 0 | 0 | 92% | 1% |
| 20251229 | 1,238 | 1,239 | 1,219 | 1,220 | 28,500 | -20,800 | 99% | ▼▼ | 2828 | 0 | 0 | 95% | 3% |
| 20251209 | 1,266 | 1,277 | 1,251 | 1,251 | 27,500 | -3,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251217 | 1,202 | 1,206 | 1,186 | 1,187 | 27,000 | -2,700 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251224 | 1,215 | 1,220 | 1,204 | 1,206 | 26,800 | -16,600 | 99% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251230 | 1,219 | 1,226 | 1,207 | 1,208 | 24,500 | -4,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251202 | 1,261 | 1,270 | 1,255 | 1,263 | 23,000 | -15,600 | 100% | ▲ | 8882 | 0 | 0 | 90% | 2% |
| 20251204 | 1,268 | 1,289 | 1,268 | 1,284 | 22,000 | 400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251212 | 1,214 | 1,223 | 1,204 | 1,212 | 21,800 | -18,400 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20251203 | 1,263 | 1,281 | 1,260 | 1,272 | 21,600 | -1,400 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 6730 | Barclays Capital Securities Ltd | 56,278 | 1% | ▲ | 1,800 |
| 2025-12-10 | 6730 | Barclays Capital Securities Ltd | 67,478 | 1% | ▲ | 10,900 |
| 2025-12-05 | 6730 | Barclays Capital Securities Ltd | 56,578 | 1% | ▲ | 700 |
| 2025-12-03 | 6730 | Barclays Capital Securities Ltd | 55,878 | 0% | ▼ | -400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 244,800 | 10,000 | 104,400 | 2,000 | 140,400 | 8,000 |
| 2025-12-12 | 252,000 | 10,100 | 111,500 | 1,900 | 140,500 | 8,200 |
| 2025-12-19 | 254,500 | 6,900 | 108,200 | 1,900 | 146,300 | 5,000 |
| 2025-12-26 | 237,200 | 7,900 | 101,900 | 2,000 | 135,300 | 5,900 |