[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:127億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,130 | 1,130 | 1,113 | 1,117 | 78,400 | 30,700 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260326 | 1,155 | 1,156 | 1,136 | 1,141 | 56,800 | 15,900 | 99% | ▼ | 7777 | 0 | 0 | 89% | 2% |
| 20260324 | 1,143 | 1,156 | 1,136 | 1,141 | 44,200 | -34,200 | 102% | ▲ | 2222 | 0 | 0 | 89% | 2% |
| 20260309 | 1,157 | 1,163 | 1,115 | 1,141 | 80,600 | 21,600 | 97% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260304 | 1,185 | 1,192 | 1,139 | 1,145 | 105,800 | 44,600 | 95% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260313 | 1,150 | 1,161 | 1,147 | 1,150 | 35,600 | -15,100 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
| 20260319 | 1,174 | 1,178 | 1,155 | 1,155 | 47,700 | 1,300 | 96% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20260325 | 1,161 | 1,166 | 1,154 | 1,157 | 40,900 | -3,300 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20260316 | 1,150 | 1,167 | 1,148 | 1,165 | 39,000 | 3,400 | 101% | ▲ | 1141 | 0 | 0 | 91% | 2% |
| 20260317 | 1,168 | 1,182 | 1,156 | 1,166 | 45,400 | 6,400 | 100% | ▲▲ | 1111 | 0 | 0 | 91% | 2% |
| 20260312 | 1,185 | 1,185 | 1,160 | 1,168 | 50,700 | 16,900 | 98% | ▼ | 7717 | 0 | 0 | 91% | 2% |
| 20260305 | 1,175 | 1,185 | 1,166 | 1,171 | 68,800 | -37,000 | 102% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20260306 | 1,168 | 1,176 | 1,157 | 1,176 | 59,000 | -9,800 | 100% | ▲▲ | 8882 | 0 | 0 | 90% | 3% |
| 20260310 | 1,171 | 1,181 | 1,158 | 1,176 | 32,800 | -47,800 | 103% | ▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260311 | 1,183 | 1,198 | 1,179 | 1,192 | 33,800 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 4% |
| 20260318 | 1,180 | 1,197 | 1,174 | 1,197 | 46,400 | 1,000 | 103% | ▲▲▲ | 1111 | 0 | 0 | 94% | 5% |
| 20260303 | 1,245 | 1,245 | 1,207 | 1,207 | 61,200 | 17,800 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260224 | 1,241 | 1,255 | 1,237 | 1,239 | 31,500 | 8,200 | 100% | ▼▼ | 1177 | 0 | 0 | 95% | 2% |
| 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% |
| 20260226 | 1,255 | 1,262 | 1,251 | 1,254 | 19,000 | -21,500 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 4% |
| 20260227 | 1,254 | 1,288 | 1,254 | 1,280 | 70,800 | 51,800 | 102% | ▲▲▲ | 1171 | 10 | 0 | 98% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 6730 | Barclays Capital Securities Ltd | 113,041 | 1% | ▲ | 10,500 |
| 2026-03-24 | 6730 | Barclays Capital Securities Ltd | 130,241 | 1% | ▲ | 17,200 |
| 2026-03-19 | 6730 | Barclays Capital Securities Ltd | 102,541 | 1% | ▲ | 9,600 |
| 2026-03-17 | 6730 | Citigroup Global Markets Limited | 125,700 | 1% | ▲ | |
| 2026-03-03 | 6730 | Barclays Capital Securities Ltd | 92,941 | 1% | ▲ | 6,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 267,100 | 7,600 | 134,400 | 1,200 | 132,700 | 6,400 |
| 2026-03-06 | 274,500 | 9,400 | 139,200 | 1,200 | 135,300 | 8,200 |
| 2026-03-13 | 269,400 | 16,200 | 139,600 | 1,800 | 129,800 | 14,400 |
| 2026-03-19 | 274,700 | 17,800 | 145,700 | 2,100 | 129,000 | 15,700 |