| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,487 | 1,493 | 1,483 | 1,483 | 5,300 | -3 | 100% | 100% | 196% | ▼▼▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20250311 | 1,472 | 1,483 | 1,461 | 1,470 | 6,800 | -13 | 99% | 100% | 128% | ▼▼▼▼▼ | 100% | 101% | 103% | 96% | 100% |
| 20250312 | 1,460 | 1,472 | 1,460 | 1,467 | 5,300 | -3 | 100% | 100% | 78% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20250313 | 1,467 | 1,476 | 1,466 | 1,470 | 2,700 | 3 | 100% | 100% | 51% | ▲ | 100% | 102% | 102% | 96% | 100% |
| 20250314 | 1,456 | 1,474 | 1,456 | 1,462 | 13,000 | -8 | 99% | 100% | 481% | ▼ | 101% | 102% | 101% | 95% | 100% |
| 20250317 | 1,462 | 1,474 | 1,457 | 1,472 | 8,300 | 10 | 101% | 101% | 64% | ▲ | 100% | 101% | 99% | 97% | 101% |
| 20250318 | 1,478 | 1,485 | 1,475 | 1,477 | 4,500 | 5 | 100% | 100% | 54% | ▲▲ | 100% | 102% | 97% | 97% | 101% |
| 20250319 | 1,479 | 1,488 | 1,471 | 1,476 | 4,800 | -1 | 100% | 100% | 107% | ▼ | 101% | 103% | 96% | 97% | 101% |
| 20250321 | 1,476 | 1,493 | 1,476 | 1,492 | 7,000 | 16 | 101% | 101% | 146% | ▲ | 100% | 101% | 95% | 98% | 102% |
| 20250324 | 1,496 | 1,497 | 1,470 | 1,489 | 5,100 | -3 | 100% | 100% | 73% | ▼ | 100% | 100% | 96% | 98% | 102% |
| 20250325 | 1,496 | 1,498 | 1,485 | 1,495 | 1,800 | 6 | 100% | 100% | 35% | ▲ | 101% | 99% | 98% | 99% | 102% |
| 20250326 | 1,498 | 1,515 | 1,496 | 1,513 | 7,000 | 18 | 101% | 101% | 389% | ▲▲ | 100% | 98% | 99% | 100% | 103% |
| 20250327 | 1,513 | 1,513 | 1,499 | 1,508 | 3,400 | -5 | 100% | 100% | 49% | ▼ | 99% | 97% | 102% | 100% | 103% |
| 20250328 | 1,508 | 1,508 | 1,485 | 1,498 | 5,200 | -10 | 99% | 99% | 153% | ▼▼ | 100% | 98% | 105% | 99% | 102% |
| 20250331 | 1,475 | 1,486 | 1,470 | 1,481 | 9,000 | -17 | 99% | 100% | 173% | ▼▼▼ | 100% | 92% | 104% | 98% | 101% |
| 20250401 | 1,480 | 1,485 | 1,469 | 1,483 | 6,300 | 2 | 100% | 100% | 70% | ▲ | 99% | 92% | 104% | 98% | 101% |
| 20250402 | 1,484 | 1,484 | 1,470 | 1,470 | 3,500 | -13 | 99% | 99% | 56% | ▼ | 101% | 96% | 108% | 97% | 101% |
| 20250403 | 1,430 | 1,454 | 1,426 | 1,439 | 23,500 | -31 | 98% | 101% | 671% | ▼▼ | 95% | 98% | 110% | 95% | 100% |
| 20250404 | 1,409 | 1,423 | 1,330 | 1,340 | 38,700 | -99 | 93% | 95% | 165% | ▼▼▼ | 102% | 104% | 115% | 89% | 100% |
| 20250408 | 1,337 | 1,380 | 1,328 | 1,360 | 25,400 | 20 | 101% | 102% | 66% | ▲ | 102% | 107% | 117% | 90% | 101% |
| 20250409 | 1,320 | 1,349 | 1,315 | 1,348 | 5,600 | -12 | 99% | 102% | 22% | ▼ | 97% | 99% | 109% | 89% | 101% |
| 20250410 | 1,423 | 1,423 | 1,366 | 1,376 | 9,700 | 28 | 102% | 97% | 173% | ▲ | 102% | 103% | 115% | 91% | 103% |
| 20250411 | 1,350 | 1,408 | 1,350 | 1,382 | 6,500 | 6 | 100% | 102% | 67% | ▲▲ | 99% | 101% | 112% | 91% | 103% |
| 20250414 | 1,400 | 1,400 | 1,361 | 1,385 | 6,800 | 3 | 100% | 99% | 105% | ▲▲▲ | 100% | 100% | 111% | 92% | 103% |
| 20250415 | 1,413 | 1,413 | 1,380 | 1,406 | 4,400 | 21 | 102% | 100% | 65% | ▲▲▲▲ | 98% | 101% | 111% | 93% | 105% |
| 20250416 | 1,413 | 1,413 | 1,385 | 1,386 | 4,700 | -20 | 99% | 98% | 107% | ▼ | 100% | 105% | 113% | 92% | 103% |
| 20250417 | 1,393 | 1,411 | 1,387 | 1,391 | 4,400 | 5 | 100% | 100% | 94% | ▲ | 101% | 107% | 112% | 92% | 104% |
| 20250418 | 1,407 | 1,433 | 1,407 | 1,420 | 6,800 | 29 | 102% | 101% | 155% | ▲▲ | 100% | 109% | 111% | 94% | 106% |
| 20250421 | 1,420 | 1,426 | 1,413 | 1,414 | 5,200 | -6 | 100% | 100% | 76% | ▼ | 102% | 110% | 112% | 93% | 106% |
| 20250422 | 1,405 | 1,432 | 1,405 | 1,432 | 700 | 18 | 101% | 102% | 13% | ▲ | 101% | 106% | 109% | 95% | 107% |
| 20250423 | 1,444 | 1,474 | 1,425 | 1,463 | 17,700 | 31 | 102% | 101% | 2529% | ▲▲ | 102% | 104% | 107% | 97% | 109% |
| 20250424 | 1,471 | 1,504 | 1,465 | 1,500 | 25,400 | 37 | 103% | 102% | 144% | ▲▲▲ | 102% | 101% | 104% | 99% | 112% |
| 20250425 | 1,509 | 1,545 | 1,502 | 1,544 | 15,600 | 44 | 103% | 102% | 61% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 115% |
| 20250428 | 1,559 | 1,559 | 1,526 | 1,536 | 17,700 | -8 | 99% | 99% | 113% | ▼ | 100% | 102% | 103% | 99% | 115% |
| 20250430 | 1,527 | 1,532 | 1,516 | 1,524 | 5,800 | -12 | 99% | 100% | 33% | ▼▼ | 98% | 101% | 102% | 99% | 114% |
| 20250501 | 1,527 | 1,531 | 1,503 | 1,503 | 9,500 | -21 | 99% | 98% | 164% | ▼▼▼ | 101% | 102% | 103% | 97% | 112% |
| 20250502 | 1,504 | 1,525 | 1,500 | 1,521 | 8,700 | 18 | 101% | 101% | 92% | ▲ | 102% | 103% | 103% | 99% | 114% |
| 20250507 | 1,519 | 1,558 | 1,518 | 1,550 | 15,400 | 29 | 102% | 102% | 177% | ▲▲ | 97% | 101% | 101% | 100% | 116% |
| 20250508 | 1,561 | 1,564 | 1,500 | 1,512 | 65,700 | -38 | 98% | 97% | 427% | ▼ | 100% | 102% | 102% | 98% | 112% |
| 20250509 | 1,538 | 1,538 | 1,515 | 1,536 | 22,200 | 24 | 102% | 100% | 34% | ▲ | 100% | 102% | 102% | 99% | 114% |
| 20250512 | 1,539 | 1,554 | 1,539 | 1,541 | 6,000 | 5 | 100% | 100% | 27% | ▲▲ | 101% | 102% | 102% | 99% | 112% |
| 20250513 | 1,545 | 1,570 | 1,541 | 1,561 | 13,400 | 20 | 101% | 101% | 223% | ▲▲▲ | 101% | 100% | 101% | 100% | 113% |
| 20250514 | 1,560 | 1,570 | 1,540 | 1,570 | 9,300 | 9 | 101% | 101% | 69% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 113% |
| 20250515 | 1,548 | 1,568 | 1,543 | 1,559 | 1,900 | -11 | 99% | 101% | 20% | ▼ | 101% | 99% | 101% | 99% | 112% |
| 20250516 | 1,557 | 1,570 | 1,531 | 1,570 | 7,500 | 11 | 101% | 101% | 395% | ▲ | 100% | 98% | 100% | 100% | 113% |
| 20250519 | 1,570 | 1,570 | 1,551 | 1,565 | 4,800 | -5 | 100% | 100% | 64% | ▼ | 98% | 98% | 100% | 100% | 113% |
| 20250520 | 1,567 | 1,567 | 1,532 | 1,532 | 11,000 | -33 | 98% | 98% | 229% | ▼▼ | 101% | 100% | 102% | 98% | 108% |
| 20250521 | 1,532 | 1,555 | 1,532 | 1,547 | 9,800 | 15 | 101% | 101% | 89% | ▲ | 100% | 100% | 102% | 99% | 109% |
| 20250522 | 1,531 | 1,545 | 1,521 | 1,531 | 11,700 | -16 | 99% | 100% | 119% | ▼ | 100% | 101% | 102% | 98% | 107% |
| 20250523 | 1,528 | 1,538 | 1,525 | 1,525 | 3,500 | -6 | 100% | 100% | 30% | ▼▼ | 99% | 100% | 0% | 97% | 104% |
| 20250526 | 1,541 | 1,544 | 1,522 | 1,533 | 8,200 | 8 | 101% | 99% | 234% | ▲ | 101% | 102% | 0% | 98% | 102% |
| 20250527 | 1,525 | 1,536 | 1,525 | 1,536 | 1,800 | 3 | 100% | 101% | 22% | ▲▲ | 100% | 102% | 0% | 98% | 102% |
| 20250528 | 1,536 | 1,549 | 1,536 | 1,537 | 1,500 | 1 | 100% | 100% | 83% | ▲▲▲ | 99% | 101% | 0% | 98% | 102% |
| 20250529 | 1,552 | 1,554 | 1,537 | 1,537 | 4,000 | 0 | 100% | 99% | 267% | -- | 100% | 102% | 0% | 98% | 102% |
| 20250530 | 1,543 | 1,547 | 1,540 | 1,541 | 1,500 | 4 | 100% | 100% | 38% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20250602 | 1,550 | 1,555 | 1,541 | 1,551 | 5,400 | 10 | 101% | 100% | 360% | ▲▲ | 101% | 100% | 0% | 99% | 103% |
| 20250603 | 1,552 | 1,573 | 1,552 | 1,562 | 4,900 | 11 | 101% | 101% | 91% | ▲▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 1,575 | 1,577 | 1,551 | 1,569 | 3,800 | 7 | 100% | 100% | 78% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20250605 | 1,570 | 1,570 | 1,553 | 1,556 | 5,400 | -13 | 99% | 99% | 142% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 1,557 | 1,568 | 1,554 | 1,555 | 5,300 | -1 | 100% | 100% | 98% | ▼▼ | % | % | % | 99% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 117,400 | 0 | 100,500 | 0 | 16,900 |
| 2025-05-23 | 0 | 117,500 | 0 | 102,300 | 0 | 15,200 |
| 2025-05-16 | 0 | 125,200 | 0 | 110,000 | 0 | 15,200 |
| 2025-05-09 | 0 | 130,000 | 0 | 108,500 | 0 | 21,500 |
| 2025-05-02 | 0 | 130,300 | 0 | 107,500 | 0 | 22,800 |
| 2025-04-25 | 0 | 132,900 | 0 | 93,500 | 0 | 39,400 |
| 2025-04-18 | 0 | 96,800 | 0 | 57,100 | 0 | 39,700 |
| 2025-04-11 | 0 | 102,300 | 0 | 61,300 | 0 | 41,000 |
| 2025-04-04 | 0 | 128,200 | 0 | 81,600 | 0 | 46,600 |
| 2025-03-28 | 0 | 131,200 | 0 | 79,300 | 0 | 51,900 |
| 2025-03-21 | 0 | 137,500 | 0 | 84,400 | 0 | 53,100 |
| 2025-03-14 | 0 | 140,900 | 0 | 82,200 | 0 | 58,700 |
| 2025-03-07 | 0 | 132,100 | 0 | 80,200 | 0 | 51,900 |
| 2025-02-28 | 0 | 138,400 | 0 | 80,100 | 0 | 58,300 |
| 2025-02-21 | 0 | 143,900 | 0 | 81,700 | 0 | 62,200 |
| 2025-02-14 | 0 | 148,400 | 0 | 86,700 | 0 | 61,700 |
| 2025-02-07 | 0 | 160,100 | 0 | 95,300 | 0 | 64,800 |
| 2025-01-31 | 0 | 157,100 | 0 | 109,000 | 0 | 48,100 |
| 2025-01-24 | 0 | 155,300 | 0 | 103,000 | 0 | 52,300 |
| 2025-01-17 | 0 | 153,000 | 0 | 99,000 | 0 | 54,000 |
| 2025-01-10 | 0 | 144,100 | 0 | 100,700 | 0 | 43,400 |
| 2024-12-27 | 0 | 135,300 | 0 | 97,700 | 0 | 37,600 |
| 2024-12-20 | 0 | 143,200 | 0 | 103,800 | 0 | 39,400 |
| 2024-12-13 | 0 | 153,300 | 0 | 114,200 | 0 | 39,100 |
| 2024-12-06 | 0 | 150,000 | 0 | 106,400 | 0 | 43,600 |
| 2024-11-29 | 0 | 152,300 | 0 | 106,100 | 0 | 46,200 |
| 2024-11-22 | 0 | 148,100 | 0 | 102,800 | 0 | 45,300 |
| 2024-11-15 | 0 | 147,900 | 0 | 101,800 | 0 | 46,100 |
| 2024-11-08 | 0 | 152,600 | 0 | 102,400 | 0 | 50,200 |
| 2024-11-01 | 0 | 145,600 | 0 | 101,400 | 0 | 44,200 |
| 2024-10-25 | 0 | 141,000 | 0 | 98,100 | 0 | 42,900 |
| 2024-10-18 | 0 | 139,300 | 0 | 98,700 | 0 | 40,600 |
| 2024-10-11 | 0 | 140,100 | 0 | 98,900 | 0 | 41,200 |
| 2024-10-04 | 0 | 140,700 | 0 | 97,800 | 0 | 42,900 |
| 2024-09-27 | 0 | 127,300 | 0 | 82,400 | 0 | 44,900 |
| 2024-09-20 | 0 | 130,800 | 0 | 87,300 | 0 | 43,500 |
| 2024-09-13 | 0 | 135,400 | 0 | 94,400 | 0 | 41,000 |
| 2024-09-06 | 0 | 134,600 | 0 | 93,000 | 0 | 41,600 |
| 2024-08-30 | 0 | 138,100 | 0 | 98,300 | 0 | 39,800 |
| 2024-08-23 | 0 | 136,900 | 0 | 96,500 | 0 | 40,400 |
| 2024-08-16 | 0 | 139,100 | 0 | 94,500 | 0 | 44,600 |
| 2024-08-09 | 0 | 149,900 | 0 | 96,800 | 0 | 53,100 |
| 2024-08-02 | 0 | 182,400 | 0 | 114,100 | 0 | 68,300 |
| 2024-07-26 | 0 | 187,400 | 0 | 115,700 | 0 | 71,700 |
| 2024-07-19 | 0 | 181,100 | 0 | 114,700 | 0 | 66,400 |
| 2024-07-12 | 0 | 180,200 | 0 | 112,400 | 0 | 67,800 |
| 2024-07-05 | 0 | 174,400 | 0 | 108,100 | 0 | 66,300 |
| 2024-06-28 | 0 | 175,100 | 0 | 108,800 | 0 | 66,300 |
| 2024-06-21 | 0 | 244,800 | 0 | 177,100 | 0 | 67,700 |
| 2024-06-14 | 0 | 251,500 | 0 | 180,300 | 0 | 71,200 |
| 2024-06-07 | 0 | 254,900 | 0 | 178,400 | 0 | 76,500 |
| 2024-05-31 | 0 | 245,500 | 0 | 172,800 | 0 | 72,700 |
| 2024-05-24 | 0 | 250,000 | 0 | 173,400 | 0 | 76,600 |
| 2024-05-17 | 0 | 267,200 | 0 | 184,600 | 0 | 82,600 |
| 2024-05-10 | 0 | 239,400 | 0 | 166,200 | 0 | 73,200 |
| 2024-05-02 | 0 | 230,700 | 0 | 158,500 | 0 | 72,200 |
| 2024-04-26 | 0 | 229,500 | 0 | 157,900 | 0 | 71,600 |
| 2024-04-19 | 0 | 235,300 | 0 | 159,200 | 0 | 76,100 |
| 2024-04-12 | 0 | 217,600 | 0 | 145,400 | 0 | 72,200 |
| 2024-04-05 | 0 | 217,500 | 0 | 145,100 | 0 | 72,400 |
| 2024-03-29 | 0 | 206,400 | 0 | 139,700 | 0 | 66,700 |
| 2024-03-22 | 0 | 196,200 | 0 | 132,600 | 0 | 63,600 |
| 2024-03-15 | 100 | 188,200 | 100 | 131,700 | 0 | 56,500 |
| 2024-03-08 | 0 | 168,800 | 0 | 128,500 | 0 | 40,300 |
| 2024-03-01 | 0 | 160,600 | 0 | 126,600 | 0 | 34,000 |
| 2024-02-22 | 0 | 157,100 | 0 | 121,800 | 0 | 35,300 |
| 2024-02-16 | 0 | 147,500 | 0 | 114,500 | 0 | 33,000 |
| 2024-02-09 | 0 | 150,400 | 0 | 105,700 | 0 | 44,700 |
| 2024-02-02 | 0 | 114,800 | 0 | 83,400 | 0 | 31,400 |
| 2024-01-26 | 0 | 113,400 | 0 | 83,900 | 0 | 29,500 |
| 2024-01-19 | 0 | 115,100 | 0 | 83,300 | 0 | 31,800 |
| 2024-01-12 | 0 | 118,800 | 0 | 84,300 | 0 | 34,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 12:00 | アクシス | 2025年12月期第１四半期決算短信〔日本基準〕(非連結) |
| 20250508 | 12:00 | アクシス | 2025年12月期第１四半期決算補足説明資料 |
| 20250424 | 10:00 | アクシス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20250325 | 14:00 | アクシス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250219 | 16:45 | アクシス | （訂正・数値データ訂正）「2024年12月期決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20250218 | 12:00 | アクシス | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250206 | 12:00 | アクシス | 2024年12月期決算短信〔日本基準〕(非連結) |
| 20250206 | 12:00 | アクシス | 2024年12月期決算補足説明資料 |
| 20250206 | 12:00 | アクシス | 剰余金の配当（増配）に関するお知らせ |
| 20241219 | 12:30 | アクシス | 組織変更及び人事異動に関するお知らせ |
| 20241107 | 12:00 | アクシス | 2024年12月期第３四半期決算短信〔日本基準〕(非連結) |
| 20241107 | 12:00 | アクシス | 2024年12月期第３四半期決算補足説明資料 |
| 20240808 | 12:00 | アクシス | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240808 | 12:00 | アクシス | 2024年12月期第２四半期決算補足説明資料 |
| 20240509 | 12:00 | アクシス | 2024年12月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240509 | 12:00 | アクシス | 2024年12月期第１四半期決算補足説明資料 |
| 20240215 | 12:30 | アクシス | 代表取締役の異動(追加選任)及び役員の異動(退任)に関するお知らせ |
| 20240208 | 12:00 | アクシス | 2023年12月期決算短信〔日本基準〕(非連結) |
| 20240208 | 12:00 | アクシス | 2023年12月期決算補足説明資料 |
| 20240208 | 12:00 | アクシス | 剰余金の配当（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4012 | 1 | 株式会社アクシス – デジタルで社会に貢献する | 2025-06-08 03:23:54 |
| 4012 | 2 | IR情報 – 株式会社アクシス | 2024-06-15 12:38:13 |
| 4012 | 3 | IRニュース – 株式会社アクシス | 2024-06-15 07:49:06 |