| 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 | 1,422 | 1,428 | 1,405 | 1,413 | 12,900 | -20 | 99% | 99% | 174% | ▼ | 100% | 101% | 96% | 97% | 100% |
| 20240726 | 1,418 | 1,422 | 1,407 | 1,422 | 6,700 | 9 | 101% | 100% | 52% | ▲ | 100% | 97% | 95% | 98% | 101% |
| 20240729 | 1,434 | 1,437 | 1,423 | 1,428 | 3,000 | 6 | 100% | 100% | 45% | ▲▲ | 99% | 93% | 96% | 98% | 101% |
| 20240730 | 1,429 | 1,429 | 1,417 | 1,421 | 2,200 | -7 | 100% | 99% | 73% | ▼ | 100% | 83% | 96% | 97% | 101% |
| 20240731 | 1,421 | 1,428 | 1,413 | 1,428 | 4,100 | 7 | 100% | 100% | 186% | ▲ | 98% | 85% | 96% | 98% | 101% |
| 20240801 | 1,422 | 1,422 | 1,360 | 1,396 | 24,800 | -32 | 98% | 98% | 605% | ▼ | 98% | 96% | 101% | 96% | 100% |
| 20240802 | 1,355 | 1,381 | 1,317 | 1,328 | 22,300 | -68 | 95% | 98% | 90% | ▼▼ | 83% | 105% | 111% | 91% | 100% |
| 20240805 | 1,238 | 1,289 | 1,028 | 1,028 | 69,700 | -300 | 77% | 83% | 313% | ▼▼▼ | 101% | 112% | 118% | 71% | 100% |
| 20240806 | 1,169 | 1,188 | 1,110 | 1,185 | 24,100 | 157 | 115% | 101% | 35% | ▲ | 101% | 109% | 115% | 81% | 115% |
| 20240807 | 1,202 | 1,240 | 1,190 | 1,215 | 14,400 | 30 | 103% | 101% | 60% | ▲▲ | 107% | 108% | 113% | 84% | 118% |
| 20240808 | 1,218 | 1,330 | 1,217 | 1,300 | 39,500 | 85 | 107% | 107% | 274% | ▲▲▲ | 100% | 102% | 105% | 90% | 126% |
| 20240809 | 1,310 | 1,315 | 1,266 | 1,305 | 19,000 | 5 | 100% | 100% | 48% | ▲▲▲▲ | 101% | 103% | 106% | 90% | 127% |
| 20240813 | 1,305 | 1,318 | 1,302 | 1,315 | 7,500 | 10 | 101% | 101% | 39% | ▲▲▲▲▲ | 99% | 103% | 105% | 91% | 128% |
| 20240814 | 1,315 | 1,315 | 1,299 | 1,301 | 10,500 | -14 | 99% | 99% | 140% | ▼ | 100% | 104% | 105% | 90% | 127% |
| 20240815 | 1,309 | 1,319 | 1,309 | 1,312 | 4,800 | 11 | 101% | 100% | 46% | ▲ | 102% | 103% | 105% | 91% | 128% |
| 20240816 | 1,314 | 1,365 | 1,314 | 1,338 | 10,800 | 26 | 102% | 102% | 225% | ▲▲ | 101% | 101% | 103% | 93% | 130% |
| 20240819 | 1,335 | 1,349 | 1,331 | 1,344 | 6,200 | 6 | 100% | 101% | 57% | ▲▲▲ | 101% | 101% | 101% | 93% | 131% |
| 20240820 | 1,347 | 1,360 | 1,341 | 1,360 | 3,600 | 16 | 101% | 101% | 58% | ▲▲▲▲ | 101% | 103% | 103% | 95% | 132% |
| 20240821 | 1,323 | 1,345 | 1,310 | 1,335 | 7,500 | -25 | 98% | 101% | 208% | ▼ | 101% | 102% | 102% | 93% | 130% |
| 20240822 | 1,336 | 1,360 | 1,335 | 1,351 | 5,900 | 16 | 101% | 101% | 79% | ▲ | 100% | 101% | 100% | 95% | 131% |
| 20240823 | 1,352 | 1,354 | 1,331 | 1,353 | 2,200 | 2 | 100% | 100% | 37% | ▲▲ | 100% | 101% | 100% | 95% | 132% |
| 20240826 | 1,353 | 1,355 | 1,349 | 1,355 | 5,300 | 2 | 100% | 100% | 241% | ▲▲▲ | 101% | 102% | 100% | 95% | 132% |
| 20240827 | 1,355 | 1,377 | 1,355 | 1,369 | 8,800 | 14 | 101% | 101% | 166% | ▲▲▲▲ | 100% | 101% | 99% | 96% | 133% |
| 20240828 | 1,369 | 1,370 | 1,360 | 1,369 | 4,600 | 0 | 100% | 100% | 52% | -- | 99% | 99% | 98% | 96% | 133% |
| 20240829 | 1,384 | 1,384 | 1,360 | 1,368 | 5,600 | -1 | 100% | 99% | 122% | ▼ | 100% | 98% | 99% | 98% | 133% |
| 20240830 | 1,368 | 1,368 | 1,351 | 1,367 | 7,700 | -1 | 100% | 100% | 138% | ▼▼ | 100% | 98% | 100% | 100% | 133% |
| 20240902 | 1,374 | 1,378 | 1,367 | 1,378 | 4,700 | 11 | 101% | 100% | 61% | ▲ | 99% | 98% | 99% | 100% | 134% |
| 20240903 | 1,378 | 1,387 | 1,352 | 1,365 | 4,800 | -13 | 99% | 99% | 102% | ▼ | 99% | 99% | 101% | 99% | 115% |
| 20240904 | 1,354 | 1,356 | 1,335 | 1,335 | 8,900 | -30 | 98% | 99% | 185% | ▼▼ | 101% | 102% | 104% | 97% | 110% |
| 20240905 | 1,320 | 1,349 | 1,315 | 1,332 | 11,000 | -3 | 100% | 101% | 124% | ▼▼▼ | 101% | 100% | 103% | 97% | 102% |
| 20240906 | 1,332 | 1,366 | 1,323 | 1,347 | 9,200 | 15 | 101% | 101% | 84% | ▲ | 100% | 103% | 104% | 98% | 104% |
| 20240909 | 1,318 | 1,333 | 1,315 | 1,321 | 2,100 | -26 | 98% | 100% | 23% | ▼ | 102% | 103% | 104% | 96% | 102% |
| 20240910 | 1,322 | 1,353 | 1,322 | 1,345 | 6,700 | 24 | 102% | 102% | 319% | ▲ | 96% | 101% | 103% | 98% | 103% |
| 20240911 | 1,336 | 1,336 | 1,289 | 1,289 | 10,300 | -56 | 96% | 96% | 154% | ▼ | 101% | 102% | 105% | 94% | 100% |
| 20240912 | 1,309 | 1,328 | 1,309 | 1,327 | 7,600 | 38 | 103% | 101% | 74% | ▲ | 102% | 101% | 103% | 96% | 103% |
| 20240913 | 1,328 | 1,358 | 1,302 | 1,358 | 5,200 | 31 | 102% | 102% | 68% | ▲▲ | 99% | 98% | 101% | 99% | 105% |
| 20240917 | 1,358 | 1,358 | 1,331 | 1,344 | 3,600 | -14 | 99% | 99% | 69% | ▼ | 99% | 100% | 102% | 98% | 104% |
| 20240918 | 1,344 | 1,344 | 1,318 | 1,329 | 7,200 | -15 | 99% | 99% | 200% | ▼▼ | 100% | 101% | 103% | 96% | 103% |
| 20240919 | 1,332 | 1,338 | 1,328 | 1,335 | 4,800 | 6 | 100% | 100% | 67% | ▲ | 100% | 101% | 102% | 97% | 104% |
| 20240920 | 1,337 | 1,339 | 1,325 | 1,334 | 8,900 | -1 | 100% | 100% | 185% | ▼ | 100% | 100% | 102% | 97% | 103% |
| 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% | 0% | 100% | 106% |
| 20241008 | 1,364 | 1,364 | 1,352 | 1,352 | 1,200 | -12 | 99% | 99% | 67% | ▼▼ | 101% | 101% | 0% | 99% | 105% |
| 20241009 | 1,355 | 1,375 | 1,353 | 1,370 | 2,700 | 18 | 101% | 101% | 225% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20241010 | 1,371 | 1,373 | 1,362 | 1,364 | 900 | -6 | 100% | 99% | 33% | ▼ | 100% | 99% | 0% | 100% | 106% |
| 20241011 | 1,364 | 1,364 | 1,335 | 1,362 | 8,900 | -2 | 100% | 100% | 989% | ▼▼ | 100% | 99% | 0% | 99% | 103% |
| 20241015 | 1,367 | 1,367 | 1,357 | 1,364 | 1,500 | 2 | 100% | 100% | 17% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241016 | 1,361 | 1,363 | 1,343 | 1,355 | 5,600 | -9 | 99% | 100% | 373% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241017 | 1,355 | 1,360 | 1,352 | 1,354 | 4,500 | -1 | 100% | 100% | 80% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 1,354 | 1,354 | 1,351 | 1,352 | 1,700 | -2 | 100% | 100% | 38% | ▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241021 | 1,352 | 1,360 | 1,344 | 1,349 | 2,600 | -3 | 100% | 100% | 153% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 1,350 | 1,350 | 1,344 | 1,345 | 2,800 | -4 | 100% | 100% | 108% | ▼▼▼▼▼ | % | % | % | 98% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:25:20 |
| 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 |