| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,340 | 1,343 | 1,335 | 1,337 | 9,000 | 3 | 100% | 100% | 101% | ▲ | 100% | 102% | 102% | 97% | 104% |
| 20240925 | 1,337 | 1,354 | 1,337 | 1,340 | 8,100 | 3 | 100% | 100% | 90% | ▲▲ | 99% | 101% | 101% | 97% | 104% |
| 20240926 | 1,352 | 1,352 | 1,332 | 1,340 | 4,900 | 0 | 100% | 99% | 60% | -- | 100% | 102% | 102% | 97% | 104% |
| 20240927 | 1,341 | 1,350 | 1,341 | 1,346 | 3,500 | 6 | 100% | 100% | 71% | ▲ | 100% | 102% | 101% | 98% | 104% |
| 20240930 | 1,345 | 1,346 | 1,330 | 1,345 | 13,600 | -1 | 100% | 100% | 389% | ▼ | 101% | 101% | 100% | 98% | 104% |
| 20241001 | 1,357 | 1,382 | 1,345 | 1,368 | 20,100 | 23 | 102% | 101% | 148% | ▲ | 99% | 99% | 99% | 99% | 106% |
| 20241002 | 1,372 | 1,375 | 1,355 | 1,355 | 5,200 | -13 | 99% | 99% | 26% | ▼ | 99% | 100% | 98% | 99% | 105% |
| 20241003 | 1,375 | 1,376 | 1,364 | 1,364 | 1,900 | 9 | 101% | 99% | 37% | ▲ | 99% | 100% | 98% | 100% | 106% |
| 20241004 | 1,375 | 1,383 | 1,365 | 1,366 | 2,100 | 2 | 100% | 99% | 111% | ▲▲ | 99% | 99% | 98% | 100% | 106% |
| 20241007 | 1,378 | 1,378 | 1,362 | 1,364 | 1,800 | -2 | 100% | 99% | 86% | ▼ | 99% | 100% | 99% | 100% | 106% |
| 20241008 | 1,364 | 1,364 | 1,352 | 1,352 | 1,200 | -12 | 99% | 99% | 67% | ▼▼ | 101% | 101% | 100% | 99% | 105% |
| 20241009 | 1,355 | 1,375 | 1,353 | 1,370 | 2,700 | 18 | 101% | 101% | 225% | ▲ | 99% | 99% | 98% | 100% | 106% |
| 20241010 | 1,371 | 1,373 | 1,362 | 1,364 | 900 | -6 | 100% | 99% | 33% | ▼ | 100% | 99% | 99% | 100% | 106% |
| 20241011 | 1,364 | 1,364 | 1,335 | 1,362 | 8,900 | -2 | 100% | 100% | 989% | ▼▼ | 100% | 99% | 99% | 99% | 103% |
| 20241015 | 1,367 | 1,367 | 1,357 | 1,364 | 1,500 | 2 | 100% | 100% | 17% | ▲ | 100% | 99% | 99% | 100% | 103% |
| 20241016 | 1,361 | 1,363 | 1,343 | 1,355 | 5,600 | -9 | 99% | 100% | 373% | ▼ | 100% | 99% | 99% | 99% | 102% |
| 20241017 | 1,355 | 1,360 | 1,352 | 1,354 | 4,500 | -1 | 100% | 100% | 80% | ▼▼ | 100% | 99% | 99% | 99% | 102% |
| 20241018 | 1,354 | 1,354 | 1,351 | 1,352 | 1,700 | -2 | 100% | 100% | 38% | ▼▼▼ | 100% | 99% | 99% | 99% | 101% |
| 20241021 | 1,352 | 1,360 | 1,344 | 1,349 | 2,600 | -3 | 100% | 100% | 153% | ▼▼▼▼ | 100% | 99% | 99% | 98% | 101% |
| 20241022 | 1,350 | 1,350 | 1,344 | 1,345 | 2,800 | -4 | 100% | 100% | 108% | ▼▼▼▼▼ | 99% | 99% | 99% | 98% | 101% |
| 20241023 | 1,351 | 1,351 | 1,334 | 1,334 | 3,500 | -11 | 99% | 99% | 125% | ▼▼▼▼▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241024 | 1,340 | 1,343 | 1,334 | 1,343 | 2,600 | 9 | 101% | 100% | 74% | ▲ | 99% | 100% | 99% | 98% | 101% |
| 20241025 | 1,343 | 1,343 | 1,327 | 1,330 | 2,800 | -13 | 99% | 99% | 108% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20241028 | 1,339 | 1,339 | 1,330 | 1,332 | 2,700 | 2 | 100% | 99% | 96% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241029 | 1,338 | 1,343 | 1,329 | 1,343 | 6,200 | 11 | 101% | 100% | 230% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20241030 | 1,353 | 1,360 | 1,336 | 1,349 | 4,300 | 6 | 100% | 100% | 69% | ▲▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20241031 | 1,349 | 1,349 | 1,345 | 1,345 | 1,600 | -4 | 100% | 100% | 37% | ▼ | 99% | 99% | 98% | 98% | 101% |
| 20241101 | 1,348 | 1,356 | 1,335 | 1,336 | 8,900 | -9 | 99% | 99% | 556% | ▼▼ | 99% | 98% | 98% | 98% | 100% |
| 20241105 | 1,345 | 1,345 | 1,330 | 1,330 | 6,300 | -6 | 100% | 99% | 71% | ▼▼▼ | 101% | 100% | 99% | 97% | 100% |
| 20241106 | 1,333 | 1,343 | 1,333 | 1,341 | 2,100 | 11 | 101% | 101% | 33% | ▲ | 98% | 97% | 97% | 98% | 101% |
| 20241107 | 1,368 | 1,411 | 1,316 | 1,339 | 74,800 | -2 | 100% | 98% | 3562% | ▼ | 99% | 100% | 99% | 98% | 101% |
| 20241108 | 1,332 | 1,336 | 1,321 | 1,321 | 12,400 | -18 | 99% | 99% | 17% | ▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241111 | 1,325 | 1,335 | 1,323 | 1,324 | 6,500 | 3 | 100% | 100% | 52% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241112 | 1,334 | 1,334 | 1,325 | 1,330 | 2,100 | 6 | 100% | 100% | 32% | ▲▲ | 99% | 99% | 101% | 98% | 101% |
| 20241113 | 1,335 | 1,335 | 1,324 | 1,325 | 4,600 | -5 | 100% | 99% | 219% | ▼ | 100% | 99% | 102% | 98% | 100% |
| 20241114 | 1,332 | 1,333 | 1,326 | 1,333 | 2,000 | 8 | 101% | 100% | 43% | ▲ | 101% | 99% | 102% | 98% | 101% |
| 20241115 | 1,327 | 1,336 | 1,327 | 1,334 | 4,200 | 1 | 100% | 101% | 210% | ▲▲ | 99% | 99% | 103% | 99% | 101% |
| 20241118 | 1,334 | 1,334 | 1,322 | 1,323 | 5,900 | -11 | 99% | 99% | 140% | ▼ | 100% | 99% | 104% | 98% | 100% |
| 20241119 | 1,323 | 1,323 | 1,319 | 1,320 | 8,300 | -3 | 100% | 100% | 141% | ▼▼ | 100% | 100% | 104% | 98% | 100% |
| 20241120 | 1,319 | 1,320 | 1,315 | 1,317 | 9,600 | -3 | 100% | 100% | 116% | ▼▼▼ | 100% | 100% | 105% | 98% | 100% |
| 20241121 | 1,316 | 1,319 | 1,315 | 1,319 | 6,400 | 2 | 100% | 100% | 67% | ▲ | 100% | 99% | 104% | 98% | 100% |
| 20241122 | 1,320 | 1,320 | 1,315 | 1,316 | 4,000 | -3 | 100% | 100% | 63% | ▼ | 100% | 99% | 105% | 98% | 100% |
| 20241125 | 1,317 | 1,318 | 1,308 | 1,313 | 11,100 | -3 | 100% | 100% | 278% | ▼▼ | 99% | 100% | 104% | 97% | 100% |
| 20241126 | 1,319 | 1,319 | 1,298 | 1,310 | 8,300 | -3 | 100% | 99% | 75% | ▼▼▼ | 100% | 101% | 105% | 97% | 100% |
| 20241127 | 1,311 | 1,311 | 1,301 | 1,308 | 1,900 | -2 | 100% | 100% | 23% | ▼▼▼▼ | 100% | 102% | 106% | 97% | 100% |
| 20241128 | 1,301 | 1,308 | 1,299 | 1,303 | 8,100 | -5 | 100% | 100% | 426% | ▼▼▼▼▼ | 101% | 102% | 106% | 97% | 100% |
| 20241129 | 1,300 | 1,310 | 1,298 | 1,310 | 3,700 | 7 | 101% | 101% | 46% | ▲ | 101% | 101% | 105% | 98% | 101% |
| 20241202 | 1,310 | 1,317 | 1,307 | 1,317 | 3,400 | 7 | 101% | 101% | 92% | ▲▲ | 101% | 103% | 104% | 98% | 101% |
| 20241203 | 1,317 | 1,325 | 1,299 | 1,324 | 8,500 | 7 | 101% | 101% | 250% | ▲▲▲ | 100% | 102% | 103% | 99% | 102% |
| 20241204 | 1,324 | 1,327 | 1,313 | 1,323 | 6,400 | -1 | 100% | 100% | 75% | ▼ | 99% | 102% | 102% | 99% | 102% |
| 20241205 | 1,328 | 1,337 | 1,321 | 1,321 | 6,000 | -2 | 100% | 99% | 94% | ▼▼ | 100% | 102% | 102% | 99% | 101% |
| 20241206 | 1,321 | 1,328 | 1,321 | 1,323 | 2,500 | 2 | 100% | 100% | 42% | ▲ | 98% | 100% | 0% | 99% | 102% |
| 20241209 | 1,377 | 1,377 | 1,344 | 1,353 | 24,300 | 30 | 102% | 98% | 972% | ▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241210 | 1,355 | 1,365 | 1,351 | 1,353 | 12,200 | 0 | 100% | 100% | 50% | -- | 101% | 102% | 0% | 100% | 104% |
| 20241211 | 1,343 | 1,354 | 1,343 | 1,352 | 6,200 | -1 | 100% | 101% | 51% | ▼ | 100% | 101% | 0% | 100% | 104% |
| 20241212 | 1,353 | 1,359 | 1,353 | 1,353 | 4,300 | 1 | 100% | 100% | 69% | ▲ | 102% | 101% | 0% | 100% | 104% |
| 20241213 | 1,353 | 1,383 | 1,347 | 1,378 | 16,200 | 25 | 102% | 102% | 377% | ▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241216 | 1,375 | 1,375 | 1,361 | 1,365 | 6,600 | -13 | 99% | 99% | 41% | ▼ | 100% | 98% | 0% | 99% | 105% |
| 20241217 | 1,373 | 1,375 | 1,367 | 1,372 | 2,800 | 7 | 101% | 100% | 42% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 1,370 | 1,373 | 1,368 | 1,368 | 7,300 | -4 | 100% | 100% | 261% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241219 | 1,368 | 1,369 | 1,354 | 1,359 | 11,700 | -9 | 99% | 99% | 160% | ▼▼ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 1,357 | 1,359 | 1,345 | 1,348 | 7,700 | -11 | 99% | 99% | 66% | ▼▼▼ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 19:21:50 |
| 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 |