[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/電気機器】 売上高:152440 当期純利益:9780 総資産:150420 時価:134億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 968 | 979 | 955 | 960 | 26,100 | -5,200 | 99% | ▼▼ | 5888 | 0 | 6 | 96% | 2% |
| 20250729 | 978 | 979 | 965 | 966 | 31,300 | 19,300 | 99% | ▼ | 7777 | 0 | 7 | 97% | 3% |
| 20250731 | 968 | 979 | 959 | 977 | 14,400 | -11,700 | 102% | ▲ | 5252 | 0 | 5 | 98% | 4% |
| 20250826 | 1,188 | 1,188 | 1,172 | 1,172 | 25,900 | -2,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 22% |
| 20250728 | 985 | 992 | 978 | 978 | 12,000 | -7,900 | 100% | ▲ | 8282 | 0 | 8 | 98% | 4% |
| 20250813 | 1,150 | 1,167 | 1,140 | 1,147 | 36,700 | -31,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 21% |
| 20250821 | 1,165 | 1,166 | 1,152 | 1,158 | 19,900 | -8,800 | 99% | ▼ | 8528 | 0 | 0 | 99% | 21% |
| 20250818 | 1,163 | 1,169 | 1,144 | 1,150 | 50,200 | -11,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 21% |
| 20250814 | 1,147 | 1,157 | 1,141 | 1,145 | 30,000 | -6,700 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 21% |
| 20250805 | 985 | 999 | 970 | 988 | 31,200 | -21,200 | 100% | ▼▼ | 2228 | 0 | 2 | 99% | 4% |
| 20250804 | 969 | 993 | 969 | 990 | 52,400 | 17,700 | 99% | ▼ | 7777 | 0 | 3 | 99% | 5% |
| 20250808 | 1,155 | 1,167 | 1,135 | 1,156 | 90,200 | -320,900 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 22% |
| 20250812 | 1,165 | 1,174 | 1,150 | 1,156 | 67,700 | -22,500 | 100% | -- | 2225 | 0 | 0 | 100% | 22% |
| 20250807 | 1,205 | 1,248 | 1,151 | 1,155 | 411,100 | 387,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 22% |
| 20250806 | 1,138 | 1,138 | 1,138 | 1,138 | 23,400 | -7,800 | 115% | ▲ | 2222 | 0 | 16 | 100% | 20% |
| 20250815 | 1,150 | 1,160 | 1,135 | 1,160 | 61,500 | 31,500 | 101% | ▲ | 1711 | 0 | 0 | 100% | 22% |
| 20250819 | 1,150 | 1,175 | 1,149 | 1,164 | 38,300 | -11,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 21% |
| 20250820 | 1,157 | 1,173 | 1,152 | 1,169 | 28,700 | -9,600 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 22% |
| 20250822 | 1,161 | 1,199 | 1,160 | 1,193 | 53,100 | 33,200 | 103% | ▲ | 1171 | 10 | 0 | 100% | 24% |
| 20250825 | 1,198 | 1,203 | 1,188 | 1,188 | 28,600 | -24,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 24% |
| 20250801 | 982 | 1,002 | 982 | 999 | 34,700 | 20,300 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250827 | 1,173 | 1,199 | 1,162 | 1,190 | 36,500 | 10,600 | 102% | ▲ | 1771 | 0 | 0 | 100% | 24% |
| 20250828 | 1,190 | 1,217 | 1,190 | 1,204 | 40,800 | 4,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 23% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6730 | Barclays Capital Securities Ltd | 50,964 | 0% | ▼ | -6,800 |
| 2025-08-21 | 6730 | Barclays Capital Securities Ltd | 60,764 | 1% | ▲ | 9,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 242,800 | 13,100 | 106,400 | 1,200 | 136,400 | 11,900 |
| 2025-08-08 | 268,300 | 19,200 | 118,900 | 1,000 | 149,400 | 18,200 |
| 2025-08-15 | 271,400 | 12,100 | 122,700 | 1,100 | 148,700 | 11,000 |
| 2025-08-22 | 269,500 | 8,100 | 122,000 | 1,100 | 147,500 | 7,000 |