[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:150億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,375 | 1,385 | 1,350 | 1,371 | 99,600 | 70,800 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20251022 | 1,297 | 1,343 | 1,288 | 1,338 | 101,000 | 47,000 | 104% | ▲▲▲ | 1111 | 41 | 4 | 100% | 13% |
| 20251028 | 1,368 | 1,368 | 1,343 | 1,344 | 52,200 | -47,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20251024 | 1,318 | 1,320 | 1,300 | 1,316 | 28,800 | -15,700 | 101% | ▲ | 8882 | 0 | 0 | 98% | 11% |
| 20251023 | 1,330 | 1,356 | 1,309 | 1,309 | 44,500 | -56,500 | 98% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20250929 | 1,326 | 1,326 | 1,297 | 1,299 | 46,000 | -20,000 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 13% |
| 20251021 | 1,264 | 1,293 | 1,249 | 1,288 | 54,000 | 23,600 | 103% | ▲▲ | 1111 | 0 | 2 | 96% | 9% |
| 20250930 | 1,293 | 1,294 | 1,264 | 1,269 | 57,100 | 11,100 | 98% | ▼▼▼ | 7777 | 0 | 19 | 95% | 10% |
| 20251006 | 1,283 | 1,283 | 1,265 | 1,274 | 30,400 | 6,000 | 102% | ▲▲ | 1111 | 0 | 15 | 95% | 10% |
| 20251007 | 1,261 | 1,275 | 1,259 | 1,263 | 31,800 | 1,400 | 99% | ▼ | 7777 | 0 | 11 | 94% | 5% |
| 20251003 | 1,230 | 1,261 | 1,230 | 1,254 | 24,400 | -18,900 | 102% | ▲ | 2282 | 0 | 13 | 94% | 9% |
| 20251009 | 1,245 | 1,255 | 1,241 | 1,247 | 23,200 | 1,800 | 100% | -- | 7774 | 0 | 9 | 93% | 4% |
| 20251016 | 1,230 | 1,246 | 1,227 | 1,241 | 32,400 | 3,100 | 102% | ▲▲ | 1111 | 0 | 5 | 93% | 5% |
| 20251020 | 1,254 | 1,257 | 1,244 | 1,251 | 30,400 | 4,200 | 102% | ▲ | 1111 | 0 | 3 | 93% | 6% |
| 20251008 | 1,252 | 1,266 | 1,247 | 1,247 | 21,400 | -10,400 | 99% | ▼▼ | 8888 | 0 | 10 | 93% | 4% |
| 20251017 | 1,241 | 1,241 | 1,223 | 1,228 | 26,200 | -6,200 | 99% | ▼ | 8828 | 0 | 4 | 92% | 4% |
| 20251002 | 1,232 | 1,241 | 1,218 | 1,229 | 43,300 | -12,700 | 100% | -- | 8885 | 0 | 14 | 92% | 7% |
| 20251001 | 1,260 | 1,267 | 1,227 | 1,229 | 56,000 | -1,100 | 97% | ▼▼▼▼ | 8888 | 0 | 15 | 92% | 7% |
| 20251015 | 1,183 | 1,236 | 1,183 | 1,215 | 29,300 | -15,000 | 103% | ▲ | 2282 | 0 | 4 | 91% | 3% |
| 20251010 | 1,235 | 1,235 | 1,206 | 1,206 | 41,000 | 17,800 | 97% | ▼ | 7777 | 0 | 8 | 90% | 1% |
| 20251014 | 1,195 | 1,215 | 1,179 | 1,183 | 44,300 | 3,300 | 98% | ▼▼ | 7777 | 0 | 6 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 6730 | Barclays Capital Securities Ltd | 94,118 | 1% | ▲ | |
| 2025-10-09 | 6730 | Barclays Capital Securities Ltd | 102,418 | 1% | ▲ | 8,300 |
| 2025-10-17 | 6730 | Barclays Capital Securities Ltd | 113,718 | 1% | ▲ | 11,300 |
| 2025-10-22 | 6730 | Barclays Capital Securities Ltd | 110,418 | 1% | ▼ | -3,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 266,800 | 7,900 | 104,900 | 1,000 | 161,900 | 6,900 |
| 2025-10-10 | 267,300 | 7,000 | 109,000 | 1,000 | 158,300 | 6,000 |
| 2025-10-17 | 266,500 | 8,500 | 112,500 | 1,100 | 154,000 | 7,400 |