| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,955 | 2,960 | 2,925 | 2,925 | 2,500 | -30 | 99% | 99% | 227% | ▼ | 100% | 101% | 98% | 92% | 100% |
| 20240726 | 2,925 | 2,959 | 2,920 | 2,920 | 800 | -5 | 100% | 100% | 32% | ▼▼ | 100% | 99% | 97% | 97% | 100% |
| 20240729 | 2,949 | 2,949 | 2,946 | 2,946 | 700 | 26 | 101% | 100% | 88% | ▲ | 99% | 98% | 97% | 98% | 101% |
| 20240730 | 2,946 | 2,946 | 2,921 | 2,921 | 1,500 | -25 | 99% | 99% | 214% | ▼ | 100% | 98% | 98% | 97% | 100% |
| 20240731 | 2,940 | 2,944 | 2,940 | 2,944 | 1,300 | 23 | 101% | 100% | 87% | ▲ | 100% | 95% | 98% | 98% | 101% |
| 20240801 | 2,915 | 2,917 | 2,915 | 2,916 | 700 | -28 | 99% | 100% | 54% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20240802 | 2,901 | 2,920 | 2,870 | 2,899 | 6,600 | -17 | 99% | 100% | 943% | ▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20240805 | 2,899 | 2,927 | 2,664 | 2,880 | 9,400 | -19 | 99% | 99% | 142% | ▼▼▼ | 96% | 98% | 99% | 96% | 100% |
| 20240806 | 2,880 | 2,880 | 2,740 | 2,768 | 3,100 | -112 | 96% | 96% | 33% | ▼▼▼▼ | 102% | 105% | 105% | 93% | 100% |
| 20240807 | 2,735 | 2,885 | 2,735 | 2,778 | 2,200 | 10 | 100% | 102% | 71% | ▲ | 103% | 103% | 103% | 93% | 100% |
| 20240808 | 2,778 | 2,870 | 2,735 | 2,870 | 3,200 | 92 | 103% | 103% | 145% | ▲▲ | 101% | 103% | 102% | 97% | 104% |
| 20240809 | 2,795 | 2,867 | 2,775 | 2,833 | 2,200 | -37 | 99% | 101% | 69% | ▼ | 99% | 99% | 100% | 95% | 102% |
| 20240813 | 2,867 | 2,867 | 2,814 | 2,831 | 4,900 | -2 | 100% | 99% | 223% | ▼▼ | 100% | 99% | 100% | 95% | 102% |
| 20240814 | 2,868 | 2,868 | 2,825 | 2,863 | 1,400 | 32 | 101% | 100% | 29% | ▲ | 100% | 99% | 100% | 96% | 103% |
| 20240815 | 2,869 | 2,869 | 2,828 | 2,868 | 1,000 | 5 | 100% | 100% | 71% | ▲▲ | 98% | 99% | 100% | 97% | 104% |
| 20240816 | 2,868 | 2,868 | 2,803 | 2,816 | 4,600 | -52 | 98% | 98% | 460% | ▼ | 101% | 101% | 102% | 95% | 102% |
| 20240819 | 2,816 | 2,849 | 2,806 | 2,849 | 800 | 33 | 101% | 101% | 17% | ▲ | 100% | 100% | 100% | 96% | 103% |
| 20240820 | 2,849 | 2,849 | 2,821 | 2,843 | 700 | -6 | 100% | 100% | 88% | ▼ | 100% | 101% | 101% | 96% | 103% |
| 20240821 | 2,843 | 2,859 | 2,826 | 2,840 | 1,100 | -3 | 100% | 100% | 157% | ▼▼ | 101% | 100% | 101% | 96% | 103% |
| 20240822 | 2,834 | 2,857 | 2,834 | 2,850 | 700 | 10 | 100% | 101% | 64% | ▲ | 99% | 99% | 100% | 97% | 103% |
| 20240823 | 2,850 | 2,863 | 2,814 | 2,817 | 3,700 | -33 | 99% | 99% | 529% | ▼ | 102% | 101% | 101% | 96% | 102% |
| 20240826 | 2,817 | 2,864 | 2,817 | 2,862 | 1,400 | 45 | 102% | 102% | 38% | ▲ | 99% | 99% | 100% | 97% | 103% |
| 20240827 | 2,862 | 2,862 | 2,823 | 2,826 | 700 | -36 | 99% | 99% | 50% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20240828 | 2,826 | 2,857 | 2,821 | 2,821 | 900 | -5 | 100% | 100% | 129% | ▼▼ | 100% | 101% | 101% | 96% | 102% |
| 20240829 | 2,821 | 2,821 | 2,810 | 2,821 | 2,000 | 0 | 100% | 100% | 222% | -- | 100% | 101% | 100% | 97% | 102% |
| 20240830 | 2,828 | 2,834 | 2,820 | 2,834 | 800 | 13 | 100% | 100% | 40% | ▲ | 100% | 101% | 100% | 98% | 102% |
| 20240902 | 2,834 | 2,834 | 2,834 | 2,834 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 101% | 100% | 98% | 102% |
| 20240903 | 2,834 | 2,852 | 2,823 | 2,823 | 800 | -11 | 100% | 100% | 400% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20240904 | 2,872 | 2,872 | 2,860 | 2,860 | 600 | 37 | 101% | 100% | 75% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20240905 | 2,850 | 2,851 | 2,825 | 2,849 | 1,300 | -11 | 100% | 100% | 217% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20240906 | 2,857 | 2,857 | 2,828 | 2,853 | 1,200 | 4 | 100% | 100% | 92% | ▲ | 101% | 100% | 100% | 99% | 101% |
| 20240909 | 2,834 | 2,859 | 2,830 | 2,859 | 900 | 6 | 100% | 101% | 75% | ▲▲ | 99% | 98% | 98% | 100% | 102% |
| 20240910 | 2,870 | 2,870 | 2,831 | 2,855 | 1,500 | -4 | 100% | 99% | 167% | ▼ | 100% | 100% | 99% | 100% | 101% |
| 20240911 | 2,843 | 2,843 | 2,835 | 2,835 | 1,800 | -20 | 99% | 100% | 120% | ▼▼ | 100% | 99% | 99% | 99% | 101% |
| 20240912 | 2,850 | 2,868 | 2,841 | 2,841 | 1,200 | 6 | 100% | 100% | 67% | ▲ | 99% | 100% | 99% | 99% | 101% |
| 20240913 | 2,841 | 2,841 | 2,814 | 2,826 | 1,500 | -15 | 99% | 99% | 125% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20240917 | 2,826 | 2,826 | 2,826 | 2,826 | 200 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 100% | 99% | 100% |
| 20240918 | 2,823 | 2,830 | 2,823 | 2,830 | 700 | 4 | 100% | 100% | 350% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20240919 | 2,831 | 2,831 | 2,831 | 2,831 | 200 | 1 | 100% | 100% | 29% | ▲▲ | 100% | 100% | 100% | 99% | 100% |
| 20240920 | 2,821 | 2,821 | 2,821 | 2,821 | 100 | -10 | 100% | 100% | 50% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20240924 | 2,821 | 2,830 | 2,810 | 2,825 | 6,200 | 4 | 100% | 100% | 6200% | ▲ | 99% | 99% | 99% | 99% | 100% |
| 20240925 | 2,832 | 2,832 | 2,809 | 2,814 | 1,700 | -11 | 100% | 99% | 27% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20240926 | 2,816 | 2,826 | 2,812 | 2,826 | 4,200 | 12 | 100% | 100% | 247% | ▲ | 99% | 99% | 98% | 99% | 100% |
| 20240927 | 2,840 | 2,840 | 2,809 | 2,810 | 3,300 | -16 | 99% | 99% | 79% | ▼ | 100% | 100% | 98% | 98% | 100% |
| 20240930 | 2,810 | 2,817 | 2,800 | 2,811 | 4,600 | 1 | 100% | 100% | 139% | ▲ | 100% | 100% | 96% | 98% | 100% |
| 20241001 | 2,811 | 2,819 | 2,800 | 2,806 | 3,700 | -5 | 100% | 100% | 80% | ▼ | 99% | 99% | 95% | 98% | 100% |
| 20241002 | 2,824 | 2,824 | 2,800 | 2,802 | 2,400 | -4 | 100% | 99% | 65% | ▼▼ | 100% | 100% | 95% | 98% | 100% |
| 20241003 | 2,814 | 2,820 | 2,782 | 2,810 | 5,000 | 8 | 100% | 100% | 208% | ▲ | 100% | 99% | 93% | 98% | 100% |
| 20241004 | 2,815 | 2,815 | 2,785 | 2,807 | 1,300 | -3 | 100% | 100% | 26% | ▼ | 100% | 100% | 93% | 98% | 100% |
| 20241007 | 2,808 | 2,809 | 2,807 | 2,809 | 1,200 | 2 | 100% | 100% | 92% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20241008 | 2,807 | 2,808 | 2,806 | 2,806 | 300 | -3 | 100% | 100% | 25% | ▼ | 100% | 98% | 0% | 98% | 100% |
| 20241009 | 2,806 | 2,808 | 2,795 | 2,795 | 3,300 | -11 | 100% | 100% | 1100% | ▼▼ | 100% | 97% | 0% | 98% | 100% |
| 20241010 | 2,795 | 2,800 | 2,794 | 2,794 | 2,800 | -1 | 100% | 100% | 85% | ▼▼▼ | 99% | 96% | 0% | 98% | 100% |
| 20241011 | 2,800 | 2,800 | 2,780 | 2,780 | 4,000 | -14 | 99% | 99% | 143% | ▼▼▼▼ | 99% | 96% | 0% | 98% | 100% |
| 20241015 | 2,780 | 2,780 | 2,700 | 2,749 | 10,600 | -31 | 99% | 99% | 265% | ▼▼▼▼▼ | 98% | 95% | 0% | 97% | 100% |
| 20241016 | 2,747 | 2,751 | 2,690 | 2,701 | 8,000 | -48 | 98% | 98% | 75% | ▼▼▼▼▼▼ | 100% | 97% | 0% | 95% | 100% |
| 20241017 | 2,699 | 2,745 | 2,682 | 2,695 | 4,000 | -6 | 100% | 100% | 50% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 2,695 | 2,697 | 2,656 | 2,665 | 7,900 | -30 | 99% | 99% | 198% | ▼▼▼▼▼▼▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241021 | 2,671 | 2,679 | 2,603 | 2,617 | 8,300 | -48 | 98% | 98% | 105% | ▼▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241022 | 2,623 | 2,654 | 2,610 | 2,610 | 6,100 | -7 | 100% | 100% | 73% | ▼▼▼▼▼▼▼▼▼▼ | % | % | % | 92% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 6,800 | 0 | 2,400 | 0 | 4,400 |
| 2024-10-11 | 0 | 6,100 | 0 | 2,400 | 0 | 3,700 |
| 2024-10-04 | 0 | 5,900 | 0 | 1,900 | 0 | 4,000 |
| 2024-09-27 | 0 | 6,400 | 0 | 2,000 | 0 | 4,400 |
| 2024-09-20 | 0 | 6,100 | 0 | 2,500 | 0 | 3,600 |
| 2024-09-13 | 0 | 6,100 | 0 | 2,500 | 0 | 3,600 |
| 2024-09-06 | 0 | 5,300 | 0 | 2,000 | 0 | 3,300 |
| 2024-08-30 | 0 | 5,100 | 0 | 1,800 | 0 | 3,300 |
| 2024-08-23 | 0 | 5,200 | 0 | 1,900 | 0 | 3,300 |
| 2024-08-16 | 0 | 5,700 | 0 | 2,000 | 0 | 3,700 |
| 2024-08-09 | 0 | 6,800 | 0 | 3,400 | 0 | 3,400 |
| 2024-08-02 | 400 | 7,400 | 400 | 2,500 | 0 | 4,900 |
| 2024-07-26 | 0 | 9,500 | 0 | 4,000 | 0 | 5,500 |
| 2024-07-19 | 0 | 10,400 | 0 | 4,500 | 0 | 5,900 |
| 2024-07-12 | 0 | 10,500 | 0 | 4,500 | 0 | 6,000 |
| 2024-07-05 | 0 | 9,900 | 0 | 4,700 | 0 | 5,200 |
| 2024-06-28 | 0 | 8,400 | 0 | 4,400 | 0 | 4,000 |
| 2024-06-21 | 100 | 6,900 | 100 | 2,900 | 0 | 4,000 |
| 2024-06-14 | 100 | 10,100 | 100 | 2,900 | 0 | 7,200 |
| 2024-06-07 | 100 | 13,000 | 100 | 3,000 | 0 | 10,000 |
| 2024-05-31 | 100 | 14,000 | 100 | 2,900 | 0 | 11,100 |
| 2024-05-24 | 100 | 13,600 | 100 | 3,300 | 0 | 10,300 |
| 2024-05-17 | 100 | 14,500 | 100 | 3,500 | 0 | 11,000 |
| 2024-05-10 | 0 | 17,300 | 0 | 7,000 | 0 | 10,300 |
| 2024-05-02 | 0 | 18,900 | 0 | 7,500 | 0 | 11,400 |
| 2024-04-26 | 0 | 19,100 | 0 | 7,700 | 0 | 11,400 |
| 2024-04-19 | 0 | 19,700 | 0 | 7,100 | 0 | 12,600 |
| 2024-04-12 | 0 | 19,800 | 0 | 7,700 | 0 | 12,100 |
| 2024-04-05 | 0 | 26,900 | 0 | 15,900 | 0 | 11,000 |
| 2024-03-29 | 0 | 25,500 | 0 | 15,800 | 0 | 9,700 |
| 2024-03-22 | 0 | 25,200 | 0 | 16,900 | 0 | 8,300 |
| 2024-03-15 | 0 | 24,900 | 0 | 17,800 | 0 | 7,100 |
| 2024-03-08 | 0 | 23,700 | 0 | 16,800 | 0 | 6,900 |
| 2024-03-01 | 100 | 21,600 | 100 | 15,100 | 0 | 6,500 |
| 2024-02-22 | 100 | 21,500 | 100 | 13,300 | 0 | 8,200 |
| 2024-02-16 | 100 | 24,200 | 100 | 16,000 | 0 | 8,200 |
| 2024-02-09 | 100 | 22,900 | 100 | 14,200 | 0 | 8,700 |
| 2024-02-02 | 0 | 16,300 | 0 | 7,800 | 0 | 8,500 |
| 2024-01-26 | 0 | 9,800 | 0 | 3,300 | 0 | 6,500 |
| 2024-01-19 | 0 | 8,800 | 0 | 2,700 | 0 | 6,100 |
| 2024-01-12 | 0 | 10,200 | 0 | 4,700 | 0 | 5,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | アクシーズ | 2024年６月期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | アクシーズ | 剰余金の配当（増配）に関するお知らせ |
| 20240507 | 15:00 | アクシーズ | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20240126 | 15:00 | アクシーズ | 2024年6月期第2四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1381 | 1 | 株式会社アクシーズ | 2024-10-23 06:24:59 |
| 1381 | 2 | 電子公告 – 株式会社アクシーズ | 2024-06-14 08:56:06 |
| 1381 | 2 | 財務データ – 株式会社アクシーズ | 2024-06-14 08:56:04 |
| 1381 | 2 | 決算短信 – 株式会社アクシーズ | 2024-06-14 08:55:59 |
| 1381 | 2 | 投資家情報 – 株式会社アクシーズ | 2024-06-14 08:55:56 |
| 1381 | 3 | 剰余金の配当(増配)に関するお知らせ | 2024-08-20 17:35:46 |
| 1381 | 3 | ニュース – 株式会社アクシーズ | 2024-06-17 09:09:08 |