[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:141億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,214 | 1,214 | 1,186 | 1,200 | 27,200 | -19,200 | 100% | -- | 2225 | 0 | 10 | 100% | 5% |
| 20250925 | 1,299 | 1,340 | 1,290 | 1,339 | 109,200 | -383,700 | 104% | ▲▲▲ | 8282 | 0 | 0 | 100% | 16% |
| 20250924 | 1,375 | 1,375 | 1,278 | 1,293 | 492,900 | 464,000 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250922 | 1,216 | 1,237 | 1,216 | 1,236 | 28,900 | 9,100 | 102% | ▲ | 1171 | 0 | 2 | 100% | 7% |
| 20250916 | 1,200 | 1,231 | 1,197 | 1,226 | 57,700 | 38,700 | 102% | ▲▲ | 1441 | 10 | 6 | 100% | 7% |
| 20250912 | 1,200 | 1,207 | 1,197 | 1,201 | 19,000 | 5,600 | 100% | ▲ | 1141 | 0 | 7 | 100% | 4% |
| 20250911 | 1,200 | 1,201 | 1,188 | 1,200 | 13,400 | -3,200 | 100% | -- | 8825 | 0 | 8 | 100% | 4% |
| 20250910 | 1,194 | 1,208 | 1,194 | 1,200 | 16,600 | -10,600 | 100% | -- | 8285 | 0 | 9 | 100% | 5% |
| 20250908 | 1,161 | 1,213 | 1,161 | 1,200 | 46,400 | 26,400 | 103% | ▲▲▲ | 1111 | 41 | 6 | 100% | 5% |
| 20250918 | 1,196 | 1,225 | 1,196 | 1,216 | 34,900 | 7,600 | 102% | ▲ | 1171 | 0 | 4 | 99% | 6% |
| 20250919 | 1,218 | 1,227 | 1,199 | 1,215 | 19,800 | -15,100 | 100% | ▼ | 2228 | 0 | 3 | 99% | 6% |
| 20250926 | 1,339 | 1,339 | 1,308 | 1,326 | 66,000 | -43,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 15% |
| 20250917 | 1,218 | 1,218 | 1,194 | 1,198 | 27,300 | -30,400 | 98% | ▼ | 8828 | 0 | 5 | 98% | 4% |
| 20250929 | 1,326 | 1,326 | 1,297 | 1,299 | 46,000 | -20,000 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 13% |
| 20250930 | 1,293 | 1,294 | 1,264 | 1,269 | 57,100 | 11,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 10% |
| 20251006 | 1,283 | 1,283 | 1,265 | 1,274 | 30,400 | 6,000 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 10% |
| 20251003 | 1,230 | 1,261 | 1,230 | 1,254 | 24,400 | -18,900 | 102% | ▲ | 2282 | 0 | 0 | 94% | 9% |
| 20251007 | 1,261 | 1,275 | 1,259 | 1,263 | 31,800 | 1,400 | 99% | ▼ | 7777 | 0 | 0 | 94% | 5% |
| 20251001 | 1,260 | 1,267 | 1,227 | 1,229 | 56,000 | -1,100 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 7% |
| 20251002 | 1,232 | 1,241 | 1,218 | 1,229 | 43,300 | -12,700 | 100% | -- | 8885 | 0 | 0 | 92% | 7% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 252,300 | 7,300 | 114,300 | 1,200 | 138,000 | 6,100 |
| 2025-09-19 | 249,800 | 7,000 | 109,100 | 1,300 | 140,700 | 5,700 |
| 2025-09-26 | 285,400 | 22,600 | 111,700 | 1,500 | 173,700 | 21,100 |
| 2025-10-03 | 266,800 | 7,900 | 104,900 | 1,000 | 161,900 | 6,900 |