[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:133億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 1,149 | 1,231 | 1,136 | 1,190 | 148,000 | 110,700 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20260518 | 1,055 | 1,133 | 1,045 | 1,116 | 116,500 | 71,100 | 105% | ▲▲▲▲ | 1111 | 40 | 1 | 96% | 10% |
| 20260519 | 1,117 | 1,168 | 1,076 | 1,079 | 120,000 | 3,500 | 97% | ▼ | 1117 | 0 | 9 | 93% | 6% |
| 20260520 | 1,070 | 1,070 | 1,019 | 1,029 | 62,000 | -58,000 | 95% | ▼▼ | 8888 | 0 | 6 | 88% | 1% |
| 20260521 | 1,042 | 1,075 | 1,040 | 1,070 | 29,300 | -32,700 | 104% | ▲ | 2282 | 0 | 4 | 92% | 5% |
| 20260522 | 1,070 | 1,078 | 1,065 | 1,077 | 12,600 | -16,700 | 101% | ▲▲ | 2222 | 0 | 4 | 92% | 6% |
| 20260525 | 1,080 | 1,104 | 1,066 | 1,066 | 23,900 | 11,300 | 99% | ▼ | 1117 | 0 | 5 | 91% | 5% |
| 20260526 | 1,074 | 1,115 | 1,070 | 1,111 | 40,900 | 17,000 | 104% | ▲ | 1171 | 0 | 3 | 95% | 9% |
| 20260527 | 1,115 | 1,130 | 1,107 | 1,126 | 45,800 | 4,900 | 101% | ▲▲ | 1111 | 0 | 3 | 97% | 11% |
| 20260528 | 1,112 | 1,136 | 1,094 | 1,134 | 37,300 | -8,500 | 101% | ▲▲▲ | 2882 | 0 | 2 | 97% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | 6730 | Barclays Capital Securities Ltd | 155,041 | 1% | ▼ | -6,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 266,500 | 25,600 | 134,300 | 2,000 | 132,200 | 23,600 |