[6730]アクセル:【ファブレス半導体】遊技機向け画像処理や音声出力用
Yahoo! 【スタンダード/電気機器】 売上高:152440 当期純利益:9780 総資産:150420 時価:134億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,150 | 1,160 | 1,135 | 1,160 | 61,500 | 31,500 | 101% | ▲ | 1711 | 0 | 0 | 100% | 22% |
| 20250818 | 1,163 | 1,169 | 1,144 | 1,150 | 50,200 | -11,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 21% |
| 20250819 | 1,150 | 1,175 | 1,149 | 1,164 | 38,300 | -11,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 21% |
| 20250820 | 1,157 | 1,173 | 1,152 | 1,169 | 28,700 | -9,600 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 22% |
| 20250821 | 1,165 | 1,166 | 1,152 | 1,158 | 19,900 | -8,800 | 99% | ▼ | 8528 | 0 | 0 | 99% | 21% |
| 20250822 | 1,161 | 1,199 | 1,160 | 1,193 | 53,100 | 33,200 | 103% | ▲ | 1171 | 10 | 0 | 100% | 24% |
| 20250825 | 1,198 | 1,203 | 1,188 | 1,188 | 28,600 | -24,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 24% |
| 20250826 | 1,188 | 1,188 | 1,172 | 1,172 | 25,900 | -2,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 22% |
| 20250827 | 1,173 | 1,199 | 1,162 | 1,190 | 36,500 | 10,600 | 102% | ▲ | 1771 | 0 | 0 | 100% | 24% |
| 20250828 | 1,190 | 1,217 | 1,190 | 1,204 | 40,800 | 4,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 23% |
| 20250829 | 1,201 | 1,219 | 1,200 | 1,200 | 36,100 | -4,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 21% |
| 20250901 | 1,180 | 1,183 | 1,164 | 1,169 | 43,000 | 6,900 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 18% |
| 20250902 | 1,169 | 1,175 | 1,160 | 1,165 | 31,800 | -11,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 18% |
| 20250903 | 1,155 | 1,171 | 1,149 | 1,151 | 22,400 | -9,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250904 | 1,156 | 1,160 | 1,150 | 1,154 | 20,200 | -2,200 | 100% | ▲ | 8222 | 0 | 0 | 96% | 1% |
| 20250905 | 1,151 | 1,163 | 1,148 | 1,160 | 20,000 | -200 | 101% | ▲▲ | 2882 | 0 | 0 | 96% | 1% |
| 20250908 | 1,161 | 1,213 | 1,161 | 1,200 | 46,400 | 26,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250909 | 1,214 | 1,214 | 1,186 | 1,200 | 27,200 | -19,200 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20250910 | 1,194 | 1,208 | 1,194 | 1,200 | 16,600 | -10,600 | 100% | -- | 8285 | 0 | 0 | 100% | 5% |
| 20250911 | 1,200 | 1,201 | 1,188 | 1,200 | 13,400 | -3,200 | 100% | -- | 8825 | 0 | 0 | 100% | 4% |
| 20250912 | 1,200 | 1,207 | 1,197 | 1,201 | 19,000 | 5,600 | 100% | ▲ | 1141 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-04 | 6730 | Barclays Capital Securities Ltd | 53,764 | 0% | ▼ | -7,000 |
| 2025-08-21 | 6730 | Barclays Capital Securities Ltd | 60,764 | 1% | ▲ | 9,800 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 245,900 | 7,000 | 106,100 | 1,100 | 139,800 | 5,900 |
| 2025-08-29 | 251,100 | 7,300 | 97,700 | 1,100 | 153,400 | 6,200 |
| 2025-08-22 | 269,500 | 8,100 | 122,000 | 1,100 | 147,500 | 7,000 |
| 2025-08-15 | 271,400 | 12,100 | 122,700 | 1,100 | 148,700 | 11,000 |