[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:127億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260528 | 1,112 | 1,136 | 1,094 | 1,134 | 37,300 | -8,500 | 101% | ▲▲▲ | 2882 | 0 | 0 | 97% | 12% |
| 20260527 | 1,115 | 1,130 | 1,107 | 1,126 | 45,800 | 4,900 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 11% |
| 20260518 | 1,055 | 1,133 | 1,045 | 1,116 | 116,500 | 71,100 | 105% | ▲▲▲▲ | 1111 | 40 | 1 | 96% | 10% |
| 20260427 | 1,144 | 1,210 | 1,138 | 1,165 | 103,600 | 75,800 | 102% | ▲ | 1771 | 10 | 0 | 100% | 9% |
| 20260526 | 1,074 | 1,115 | 1,070 | 1,111 | 40,900 | 17,000 | 104% | ▲ | 1171 | 0 | 3 | 95% | 9% |
| 20260428 | 1,179 | 1,179 | 1,160 | 1,166 | 29,900 | -73,700 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20260522 | 1,070 | 1,078 | 1,065 | 1,077 | 12,600 | -16,700 | 101% | ▲▲ | 2222 | 0 | 4 | 92% | 6% |
| 20260519 | 1,117 | 1,168 | 1,076 | 1,079 | 120,000 | 3,500 | 97% | ▼ | 1117 | 0 | 0 | 93% | 6% |
| 20260521 | 1,042 | 1,075 | 1,040 | 1,070 | 29,300 | -32,700 | 104% | ▲ | 2282 | 0 | 4 | 92% | 5% |
| 20260525 | 1,080 | 1,104 | 1,066 | 1,066 | 23,900 | 11,300 | 99% | ▼ | 1117 | 0 | 0 | 91% | 5% |
| 20260515 | 1,030 | 1,068 | 1,028 | 1,058 | 45,400 | 12,600 | 103% | ▲▲▲ | 1111 | 0 | 2 | 91% | 4% |
| 20260501 | 1,154 | 1,158 | 1,142 | 1,155 | 29,700 | -9,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20260430 | 1,163 | 1,163 | 1,149 | 1,154 | 39,400 | 9,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260507 | 1,177 | 1,177 | 1,155 | 1,155 | 23,100 | -6,600 | 100% | -- | 2225 | 0 | 0 | 99% | 3% |
| 20260508 | 1,155 | 1,162 | 1,145 | 1,147 | 16,600 | -6,500 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260514 | 1,016 | 1,038 | 1,016 | 1,026 | 32,800 | -23,300 | 101% | ▲▲ | 8222 | 0 | 3 | 88% | 1% |
| 20260520 | 1,070 | 1,070 | 1,019 | 1,029 | 62,000 | -58,000 | 95% | ▼▼ | 8888 | 0 | 6 | 88% | 1% |
| 20260513 | 1,014 | 1,039 | 1,010 | 1,016 | 56,100 | -84,800 | 100% | ▲ | 8882 | 0 | 4 | 87% | 0% |
| 20260512 | 1,116 | 1,116 | 1,014 | 1,015 | 140,900 | 88,500 | 91% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260511 | 1,140 | 1,147 | 1,118 | 1,119 | 52,400 | 35,800 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6730 | Barclays Capital Securities Ltd | 157,041 | 1% | ▲ | 9,400 |
| 2026-05-07 | 6730 | Citigroup Global Markets Limited | 0 | 0% | ▼ | -122,800 |
| 2026-05-11 | 6730 | Barclays Capital Securities Ltd | 144,441 | 1% | ▼ | -12,600 |
| 2026-05-12 | 6730 | Barclays Capital Securities Ltd | 161,641 | 1% | ▲ | 17,200 |
| 2026-05-14 | 6730 | Barclays Capital Securities Ltd | 168,241 | 2% | ▲ | 6,600 |
| 2026-05-18 | 6730 | Barclays Capital Securities Ltd | 154,941 | 1% | ▼ | -13,300 |
| 2026-05-26 | 6730 | Barclays Capital Securities Ltd | 161,541 | 1% | ▲ | 6,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 253,700 | 10,500 | 138,100 | 1,000 | 115,600 | 9,500 |
| 2026-05-15 | 281,700 | 18,100 | 145,600 | 2,000 | 136,100 | 16,100 |
| 2026-05-22 | 266,500 | 25,600 | 134,300 | 2,000 | 132,200 | 23,600 |