[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:140億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,280 | 1,280 | 1,250 | 1,254 | 34,900 | 12,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251119 | 1,254 | 1,264 | 1,232 | 1,235 | 27,100 | -7,800 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251209 | 1,266 | 1,277 | 1,251 | 1,251 | 27,500 | -3,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251120 | 1,265 | 1,267 | 1,243 | 1,248 | 29,500 | 2,400 | 101% | ▲ | 1111 | 0 | 0 | 89% | 1% |
| 20251117 | 1,286 | 1,291 | 1,273 | 1,281 | 22,500 | -8,600 | 100% | ▼▼ | 8228 | 0 | 0 | 91% | 2% |
| 20251121 | 1,231 | 1,254 | 1,226 | 1,254 | 29,400 | -100 | 100% | ▲▲ | 8882 | 0 | 3 | 89% | 2% |
| 20251202 | 1,261 | 1,270 | 1,255 | 1,263 | 23,000 | -15,600 | 100% | ▲ | 8882 | 0 | 0 | 90% | 2% |
| 20251201 | 1,300 | 1,300 | 1,261 | 1,262 | 38,600 | 18,600 | 97% | ▼ | 7717 | 0 | 0 | 90% | 2% |
| 20251125 | 1,274 | 1,286 | 1,262 | 1,276 | 34,500 | 5,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 91% | 3% |
| 20251208 | 1,277 | 1,295 | 1,265 | 1,266 | 31,000 | 900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251205 | 1,284 | 1,301 | 1,274 | 1,274 | 30,100 | 8,100 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251203 | 1,263 | 1,281 | 1,260 | 1,272 | 21,600 | -1,400 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20251127 | 1,293 | 1,306 | 1,283 | 1,289 | 33,200 | 4,100 | 100% | ▼ | 1117 | 0 | 0 | 92% | 4% |
| 20251204 | 1,268 | 1,289 | 1,268 | 1,284 | 22,000 | 400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251128 | 1,289 | 1,302 | 1,282 | 1,302 | 20,000 | -13,200 | 101% | ▲ | 8882 | 0 | 0 | 92% | 5% |
| 20251126 | 1,277 | 1,297 | 1,276 | 1,293 | 29,100 | -5,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 92% | 5% |
| 20251114 | 1,271 | 1,295 | 1,267 | 1,286 | 31,100 | 8,800 | 99% | ▼ | 7777 | 0 | 0 | 91% | 5% |
| 20251113 | 1,308 | 1,308 | 1,286 | 1,296 | 22,300 | -1,000 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 6% |
| 20251112 | 1,274 | 1,295 | 1,274 | 1,295 | 23,300 | -10,200 | 102% | ▲ | 8282 | 0 | 0 | 92% | 7% |
| 20251111 | 1,302 | 1,302 | 1,271 | 1,274 | 33,500 | -3,000 | 98% | ▼ | 2828 | 0 | 0 | 90% | 8% |
| 20251110 | 1,283 | 1,298 | 1,277 | 1,297 | 36,500 | -86,500 | 102% | ▲ | 8282 | 0 | 0 | 92% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-27 | 6730 | Barclays Capital Securities Ltd | 56,078 | 1% | ▲ | |
| 2025-11-28 | 6730 | Barclays Capital Securities Ltd | 54,478 | 0% | ▼ | -1,600 |
| 2025-12-01 | 6730 | Barclays Capital Securities Ltd | 56,278 | 1% | ▲ | 1,800 |
| 2025-12-03 | 6730 | Barclays Capital Securities Ltd | 55,878 | 0% | ▼ | -400 |
| 2025-12-05 | 6730 | Barclays Capital Securities Ltd | 56,578 | 1% | ▲ | 700 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 233,300 | 12,200 | 97,400 | 1,900 | 135,900 | 10,300 |
| 2025-11-21 | 235,900 | 9,900 | 103,100 | 2,000 | 132,800 | 7,900 |
| 2025-11-28 | 238,900 | 10,600 | 98,900 | 2,500 | 140,000 | 8,100 |
| 2025-12-05 | 244,800 | 10,000 | 104,400 | 2,000 | 140,400 | 8,000 |