4012--アクシス-【情報・通信業】【システム開発】金融機関向けのシステム
売上高:58540-当期純利益:3900-総資産:34870-時価:6469422----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,4871,4931,4831,4835,300-3100%100%196%▼▼▼▼100%100%103%97%100%
202503111,4721,4831,4611,4706,800-1399%100%128%▼▼▼▼▼100%101%103%96%100%
202503121,4601,4721,4601,4675,300-3100%100%78%▼▼▼▼▼▼100%101%102%96%100%
202503131,4671,4761,4661,4702,7003100%100%51%100%102%102%96%100%
202503141,4561,4741,4561,46213,000-899%100%481%101%102%101%95%100%
202503171,4621,4741,4571,4728,30010101%101%64%100%101%99%97%101%
202503181,4781,4851,4751,4774,5005100%100%54%▲▲100%102%97%97%101%
202503191,4791,4881,4711,4764,800-1100%100%107%101%103%96%97%101%
202503211,4761,4931,4761,4927,00016101%101%146%100%101%95%98%102%
202503241,4961,4971,4701,4895,100-3100%100%73%100%100%96%98%102%
202503251,4961,4981,4851,4951,8006100%100%35%101%99%98%99%102%
202503261,4981,5151,4961,5137,00018101%101%389%▲▲100%98%99%100%103%
202503271,5131,5131,4991,5083,400-5100%100%49%99%97%102%100%103%
202503281,5081,5081,4851,4985,200-1099%99%153%▼▼100%98%105%99%102%
202503311,4751,4861,4701,4819,000-1799%100%173%▼▼▼100%92%104%98%101%
202504011,4801,4851,4691,4836,3002100%100%70%99%92%104%98%101%
202504021,4841,4841,4701,4703,500-1399%99%56%101%96%108%97%101%
202504031,4301,4541,4261,43923,500-3198%101%671%▼▼95%98%110%95%100%
202504041,4091,4231,3301,34038,700-9993%95%165%▼▼▼102%104%115%89%100%
202504081,3371,3801,3281,36025,40020101%102%66%102%107%117%90%101%
202504091,3201,3491,3151,3485,600-1299%102%22%97%99%109%89%101%
202504101,4231,4231,3661,3769,70028102%97%173%102%103%115%91%103%
202504111,3501,4081,3501,3826,5006100%102%67%▲▲99%101%112%91%103%
202504141,4001,4001,3611,3856,8003100%99%105%▲▲▲100%100%111%92%103%
202504151,4131,4131,3801,4064,40021102%100%65%▲▲▲▲98%101%111%93%105%
202504161,4131,4131,3851,3864,700-2099%98%107%100%105%113%92%103%
202504171,3931,4111,3871,3914,4005100%100%94%101%107%112%92%104%
202504181,4071,4331,4071,4206,80029102%101%155%▲▲100%109%111%94%106%
202504211,4201,4261,4131,4145,200-6100%100%76%102%110%112%93%106%
202504221,4051,4321,4051,43270018101%102%13%101%106%109%95%107%
202504231,4441,4741,4251,46317,70031102%101%2529%▲▲102%104%107%97%109%
202504241,4711,5041,4651,50025,40037103%102%144%▲▲▲102%101%104%99%112%
202504251,5091,5451,5021,54415,60044103%102%61%▲▲▲▲99%99%101%100%115%
202504281,5591,5591,5261,53617,700-899%99%113%100%102%103%99%115%
202504301,5271,5321,5161,5245,800-1299%100%33%▼▼98%101%102%99%114%
202505011,5271,5311,5031,5039,500-2199%98%164%▼▼▼101%102%103%97%112%
202505021,5041,5251,5001,5218,70018101%101%92%102%103%103%99%114%
202505071,5191,5581,5181,55015,40029102%102%177%▲▲97%101%101%100%116%
202505081,5611,5641,5001,51265,700-3898%97%427%100%102%102%98%112%
202505091,5381,5381,5151,53622,20024102%100%34%100%102%102%99%114%
202505121,5391,5541,5391,5416,0005100%100%27%▲▲101%102%102%99%112%
202505131,5451,5701,5411,56113,40020101%101%223%▲▲▲101%100%101%100%113%
202505141,5601,5701,5401,5709,3009101%101%69%▲▲▲▲101%100%101%100%113%
202505151,5481,5681,5431,5591,900-1199%101%20%101%99%101%99%112%
202505161,5571,5701,5311,5707,50011101%101%395%100%98%100%100%113%
202505191,5701,5701,5511,5654,800-5100%100%64%98%98%100%100%113%
202505201,5671,5671,5321,53211,000-3398%98%229%▼▼101%100%102%98%108%
202505211,5321,5551,5321,5479,80015101%101%89%100%100%102%99%109%
202505221,5311,5451,5211,53111,700-1699%100%119%100%101%102%98%107%
202505231,5281,5381,5251,5253,500-6100%100%30%▼▼99%100%0%97%104%
202505261,5411,5441,5221,5338,2008101%99%234%101%102%0%98%102%
202505271,5251,5361,5251,5361,8003100%101%22%▲▲100%102%0%98%102%
202505281,5361,5491,5361,5371,5001100%100%83%▲▲▲99%101%0%98%102%
202505291,5521,5541,5371,5374,0000100%99%267%--100%102%0%98%102%
202505301,5431,5471,5401,5411,5004100%100%38%100%100%0%98%103%
202506021,5501,5551,5411,5515,40010101%100%360%▲▲101%100%0%99%103%
202506031,5521,5731,5521,5624,90011101%101%91%▲▲▲100%0%0%99%103%
202506041,5751,5771,5511,5693,8007100%100%78%▲▲▲▲99%0%0%100%104%
202506051,5701,5701,5531,5565,400-1399%99%142%100%0%0%99%102%
202506061,5571,5681,5541,5555,300-1100%100%98%▼▼%%%99%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-300117,4000100,500016,900
2025-05-230117,5000102,300015,200
2025-05-160125,2000110,000015,200
2025-05-090130,0000108,500021,500
2025-05-020130,3000107,500022,800
2025-04-250132,900093,500039,400
2025-04-18096,800057,100039,700
2025-04-110102,300061,300041,000
2025-04-040128,200081,600046,600
2025-03-280131,200079,300051,900
2025-03-210137,500084,400053,100
2025-03-140140,900082,200058,700
2025-03-070132,100080,200051,900
2025-02-280138,400080,100058,300
2025-02-210143,900081,700062,200
2025-02-140148,400086,700061,700
2025-02-070160,100095,300064,800
2025-01-310157,1000109,000048,100
2025-01-240155,3000103,000052,300
2025-01-170153,000099,000054,000
2025-01-100144,1000100,700043,400
2024-12-270135,300097,700037,600
2024-12-200143,2000103,800039,400
2024-12-130153,3000114,200039,100
2024-12-060150,0000106,400043,600
2024-11-290152,3000106,100046,200
2024-11-220148,1000102,800045,300
2024-11-150147,9000101,800046,100
2024-11-080152,6000102,400050,200
2024-11-010145,6000101,400044,200
2024-10-250141,000098,100042,900
2024-10-180139,300098,700040,600
2024-10-110140,100098,900041,200
2024-10-040140,700097,800042,900
2024-09-270127,300082,400044,900
2024-09-200130,800087,300043,500
2024-09-130135,400094,400041,000
2024-09-060134,600093,000041,600
2024-08-300138,100098,300039,800
2024-08-230136,900096,500040,400
2024-08-160139,100094,500044,600
2024-08-090149,900096,800053,100
2024-08-020182,4000114,100068,300
2024-07-260187,4000115,700071,700
2024-07-190181,1000114,700066,400
2024-07-120180,2000112,400067,800
2024-07-050174,4000108,100066,300
2024-06-280175,1000108,800066,300
2024-06-210244,8000177,100067,700
2024-06-140251,5000180,300071,200
2024-06-070254,9000178,400076,500
2024-05-310245,5000172,800072,700
2024-05-240250,0000173,400076,600
2024-05-170267,2000184,600082,600
2024-05-100239,4000166,200073,200
2024-05-020230,7000158,500072,200
2024-04-260229,5000157,900071,600
2024-04-190235,3000159,200076,100
2024-04-120217,6000145,400072,200
2024-04-050217,5000145,100072,400
2024-03-290206,4000139,700066,700
2024-03-220196,2000132,600063,600
2024-03-15100188,200100131,700056,500
2024-03-080168,8000128,500040,300
2024-03-010160,6000126,600034,000
2024-02-220157,1000121,800035,300
2024-02-160147,5000114,500033,000
2024-02-090150,4000105,700044,700
2024-02-020114,800083,400031,400
2024-01-260113,400083,900029,500
2024-01-190115,100083,300031,800
2024-01-120118,800084,300034,500

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025050812:00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)
2025050812:00アクシス 2025年12月期第1四半期決算補足説明資料
2025042410:00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
2025032514:00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
2025021916:45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
2025021812:00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
2025020612:00アクシス 2024年12月期決算短信〔日本基準〕(非連結)
2025020612:00アクシス 2024年12月期決算補足説明資料
2025020612:00アクシス 剰余金の配当(増配)に関するお知らせ
2024121912:30アクシス 組織変更及び人事異動に関するお知らせ
2024110712:00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)
2024110712:00アクシス 2024年12月期第3四半期決算補足説明資料
2024080812:00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)
2024080812:00アクシス 2024年12月期第2四半期決算補足説明資料
2024050912:00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)
2024050912:00アクシス 2024年12月期第1四半期決算補足説明資料
2024021512:30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
2024020812:00アクシス 2023年12月期決算短信〔日本基準〕(非連結)
2024020812:00アクシス 2023年12月期決算補足説明資料
2024020812:00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

docIDdocType報告日時企業名提出者報告書
S100TGJ93502024-05-17 16:42株式会社アクシス小倉 博文変更報告書
S100T0F03502024-03-07 09:51株式会社アクシス小倉 博文変更報告書

企業サイト更新情報

codecatesite_titlemodified
40121 株式会社アクシス – デジタルで社会に貢献する2025-06-07 16:23:55
40122 IR情報 – 株式会社アクシス2024-06-15 12:38:13
40123 IRニュース – 株式会社アクシス2024-06-15 07:49:06