[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:128億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 1,137 | 1,147 | 1,132 | 1,143 | 26,400 | -4,900 | 100% | -- | 8885 | 0 | 0 | 99% | 7% |
| 20260416 | 1,138 | 1,148 | 1,133 | 1,143 | 31,300 | 2,100 | 101% | ▲ | 7141 | 0 | 0 | 99% | 7% |
| 20260410 | 1,147 | 1,157 | 1,142 | 1,149 | 19,200 | -1,300 | 100% | ▲ | 8282 | 0 | 0 | 96% | 7% |
| 20260409 | 1,157 | 1,160 | 1,140 | 1,147 | 20,500 | -6,900 | 99% | ▼ | 2828 | 0 | 0 | 96% | 7% |
| 20260408 | 1,145 | 1,156 | 1,144 | 1,154 | 27,400 | 12,900 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 8% |
| 20260414 | 1,136 | 1,145 | 1,131 | 1,136 | 16,300 | -2,100 | 101% | ▲ | 8222 | 0 | 0 | 95% | 6% |
| 20260407 | 1,125 | 1,143 | 1,125 | 1,133 | 14,500 | -600 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20260318 | 1,180 | 1,197 | 1,174 | 1,197 | 46,400 | 1,000 | 103% | ▲▲▲ | 1111 | 0 | 0 | 94% | 5% |
| 20260415 | 1,138 | 1,152 | 1,124 | 1,131 | 29,200 | 12,900 | 100% | ▼ | 1717 | 0 | 0 | 94% | 6% |
| 20260413 | 1,133 | 1,148 | 1,122 | 1,126 | 18,400 | -800 | 98% | ▼ | 8888 | 0 | 0 | 94% | 5% |
| 20260406 | 1,112 | 1,130 | 1,112 | 1,125 | 15,100 | -4,200 | 101% | ▲ | 2222 | 0 | 0 | 94% | 5% |
| 20260402 | 1,111 | 1,126 | 1,097 | 1,114 | 38,900 | 2,500 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 4% |
| 20260403 | 1,106 | 1,129 | 1,103 | 1,112 | 19,300 | -19,600 | 100% | ▼ | 2288 | 0 | 0 | 93% | 4% |
| 20260401 | 1,094 | 1,098 | 1,084 | 1,098 | 36,400 | 9,100 | 103% | ▲ | 1111 | 0 | 6 | 92% | 3% |
| 20260317 | 1,168 | 1,182 | 1,156 | 1,166 | 45,400 | 6,400 | 100% | ▲▲ | 1111 | 0 | 0 | 91% | 2% |
| 20260327 | 1,130 | 1,157 | 1,130 | 1,147 | 89,000 | 32,200 | 101% | ▲ | 1771 | 0 | 0 | 90% | 3% |
| 20260325 | 1,161 | 1,166 | 1,154 | 1,157 | 40,900 | -3,300 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20260319 | 1,174 | 1,178 | 1,155 | 1,155 | 47,700 | 1,300 | 96% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20260331 | 1,071 | 1,080 | 1,059 | 1,069 | 27,300 | -51,400 | 100% | ▼▼ | 8228 | 0 | 5 | 89% | 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% |
| 20260323 | 1,130 | 1,130 | 1,113 | 1,117 | 78,400 | 30,700 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260330 | 1,051 | 1,082 | 1,049 | 1,070 | 78,700 | -10,300 | 93% | ▼ | 8888 | 0 | 4 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 6730 | Citigroup Global Markets Limited | 125,700 | 1% | ▲ | |
| 2026-03-19 | 6730 | Barclays Capital Securities Ltd | 102,541 | 1% | ▲ | 9,600 |
| 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 |
| 2026-03-26 | 6730 | Barclays Capital Securities Ltd | 141,641 | 1% | ▲ | 11,400 |
| 2026-03-27 | 6730 | Barclays Capital Securities Ltd | 146,141 | 1% | ▲ | 4,500 |
| 2026-04-07 | 6730 | Barclays Capital Securities Ltd | 145,141 | 1% | ▼ | -1,000 |
| 2026-04-08 | 6730 | Citigroup Global Markets Limited | 122,800 | 1% | ▼ | -2,900 |
| 2026-04-14 | 6730 | Barclays Capital Securities Ltd | 147,141 | 1% | ▲ | 2,000 |
| 2026-04-15 | 6730 | Barclays Capital Securities Ltd | 145,641 | 1% | ▼ | -1,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 274,700 | 17,800 | 145,700 | 2,100 | 129,000 | 15,700 |
| 2026-03-27 | 275,900 | 54,300 | 143,300 | 4,600 | 132,600 | 49,700 |
| 2026-04-03 | 265,900 | 14,500 | 136,200 | 1,200 | 129,700 | 13,300 |
| 2026-04-10 | 264,700 | 8,300 | 136,400 | 1,200 | 128,300 | 7,100 |