株式銘柄のスクリーニング「kabuu」(6730--アクセル)

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
20250120	1,262	1,290	1,262	1,285	16,100	32	103%	102%	97%	▲	100%	103%	103%	95%	107%
20250121	1,281	1,285	1,264	1,280	9,400	-5	100%	100%	58%	▼	101%	103%	103%	95%	107%
20250122	1,288	1,299	1,279	1,296	12,700	16	101%	101%	135%	▲	99%	103%	102%	96%	107%
20250123	1,296	1,296	1,277	1,281	11,500	-15	99%	99%	91%	▼	102%	103%	103%	95%	106%
20250124	1,280	1,317	1,280	1,311	18,600	30	102%	102%	162%	▲	100%	99%	92%	97%	106%
20250127	1,322	1,333	1,310	1,319	26,600	8	101%	100%	143%	▲▲	102%	99%	94%	98%	105%
20250128	1,303	1,336	1,299	1,330	31,000	11	101%	102%	117%	▲▲▲	99%	95%	92%	98%	106%
20250129	1,330	1,335	1,308	1,316	13,200	-14	99%	99%	43%	▼	100%	100%	93%	97%	105%
20250130	1,306	1,314	1,295	1,309	15,100	-7	99%	100%	114%	▼▼	98%	101%	93%	97%	104%
20250131	1,312	1,312	1,283	1,285	16,200	-24	98%	98%	107%	▼▼▼	99%	104%	96%	95%	103%
20250203	1,267	1,270	1,248	1,255	33,000	-30	98%	99%	204%	▼▼▼▼	99%	103%	95%	93%	100%
20250204	1,275	1,284	1,263	1,263	19,400	8	101%	99%	59%	▲	102%	93%	94%	93%	101%
20250205	1,278	1,317	1,278	1,309	29,800	46	104%	102%	154%	▲▲	101%	92%	91%	98%	104%
20250206	1,315	1,332	1,311	1,324	22,300	15	101%	101%	75%	▲▲▲	98%	90%	89%	100%	106%
20250207	1,350	1,361	1,317	1,317	45,300	-7	99%	98%	203%	▼	97%	98%	98%	99%	105%
20250210	1,227	1,229	1,185	1,191	119,800	-126	90%	97%	264%	▼▼	99%	101%	100%	90%	100%
20250212	1,204	1,221	1,174	1,191	51,000	0	100%	99%	43%	--	101%	102%	100%	90%	100%
20250213	1,200	1,218	1,198	1,212	23,800	21	102%	101%	47%	▲	100%	100%	99%	91%	102%
20250214	1,213	1,225	1,208	1,208	15,200	-4	100%	100%	64%	▼	100%	99%	99%	91%	101%
20250217	1,212	1,226	1,206	1,208	24,200	0	100%	100%	159%	--	100%	96%	99%	91%	101%
20250218	1,216	1,226	1,212	1,220	15,500	12	101%	100%	64%	▲	99%	98%	100%	92%	102%
20250219	1,220	1,222	1,202	1,213	9,300	-7	99%	99%	60%	▼	99%	98%	100%	91%	102%
20250220	1,214	1,215	1,193	1,201	17,400	-12	99%	99%	187%	▼▼	100%	100%	104%	90%	101%
20250225	1,167	1,174	1,162	1,168	23,900	-33	97%	100%	137%	▼▼▼	100%	100%	104%	88%	100%
20250226	1,168	1,171	1,151	1,164	33,200	-4	100%	100%	139%	▼▼▼▼	102%	101%	105%	88%	100%
20250227	1,170	1,190	1,170	1,190	18,500	26	102%	102%	56%	▲	98%	102%	105%	89%	102%
20250228	1,173	1,185	1,150	1,154	34,200	-36	97%	98%	185%	▼	100%	102%	105%	87%	100%
20250303	1,173	1,175	1,161	1,170	13,800	16	101%	100%	40%	▲	100%	102%	105%	88%	101%
20250304	1,165	1,175	1,148	1,167	14,500	-3	100%	100%	105%	▼	101%	101%	105%	88%	101%
20250305	1,172	1,189	1,172	1,186	12,400	19	102%	101%	86%	▲	101%	97%	103%	90%	103%
20250306	1,192	1,200	1,184	1,200	15,600	14	101%	101%	126%	▲▲	100%	97%	103%	91%	104%
20250307	1,195	1,198	1,183	1,190	10,800	-10	99%	100%	69%	▼	100%	99%	103%	90%	103%
20250310	1,188	1,197	1,181	1,186	9,300	-4	100%	100%	86%	▼▼	98%	99%	104%	90%	103%
20250311	1,180	1,184	1,152	1,162	33,200	-24	98%	98%	357%	▼▼▼	100%	101%	106%	88%	101%
20250312	1,160	1,167	1,155	1,156	21,700	-6	99%	100%	65%	▼▼▼▼	99%	102%	98%	95%	100%
20250313	1,166	1,175	1,152	1,152	23,400	-4	100%	99%	108%	▼▼▼▼▼	102%	106%	95%	94%	100%
20250314	1,147	1,180	1,147	1,174	39,700	22	102%	102%	170%	▲	100%	103%	92%	96%	102%
20250317	1,177	1,186	1,169	1,173	21,800	-1	100%	100%	55%	▼	99%	103%	90%	96%	102%
20250318	1,180	1,180	1,168	1,168	45,300	-5	100%	99%	208%	▼▼	101%	104%	89%	96%	101%
20250319	1,172	1,197	1,172	1,186	29,600	18	102%	101%	65%	▲	102%	103%	86%	97%	103%
20250321	1,196	1,217	1,187	1,217	22,300	31	103%	102%	75%	▲▲	99%	100%	84%	100%	106%
20250324	1,224	1,224	1,210	1,217	18,600	0	100%	99%	83%	--	99%	94%	84%	100%	106%
20250325	1,222	1,230	1,210	1,213	24,200	-4	100%	99%	130%	▼	100%	90%	85%	100%	105%
20250326	1,213	1,222	1,213	1,217	19,900	4	100%	100%	82%	▲	101%	89%	85%	100%	106%
20250327	1,213	1,230	1,208	1,228	61,700	11	101%	101%	310%	▲▲	97%	90%	87%	100%	107%
20250328	1,183	1,185	1,140	1,145	82,900	-83	93%	97%	134%	▼	97%	93%	91%	93%	100%
20250331	1,122	1,130	1,090	1,090	75,700	-55	95%	97%	91%	▼▼	98%	91%	93%	89%	100%
20250401	1,102	1,123	1,085	1,085	22,600	-5	100%	98%	30%	▼▼▼	98%	90%	94%	88%	100%
20250402	1,085	1,085	1,063	1,065	39,900	-20	98%	98%	177%	▼▼▼▼	102%	96%	101%	87%	100%
20250403	1,017	1,054	1,004	1,039	71,500	-26	98%	102%	179%	▼▼▼▼▼	99%	99%	0%	85%	100%
20250404	1,010	1,018	985	999	74,700	-40	96%	99%	104%	▼▼▼▼▼▼	101%	104%	0%	81%	100%
20250408	962	995	960	972	42,800	-27	97%	101%	57%	▼▼▼▼▼▼▼	98%	105%	0%	79%	100%
20250409	951	951	926	935	50,500	-37	96%	98%	118%	▼▼▼▼▼▼▼▼	97%	99%	0%	76%	100%
20250410	1,010	1,010	975	981	40,300	46	105%	97%	80%	▲	103%	103%	0%	80%	105%
20250411	966	1,008	946	998	37,100	17	102%	103%	92%	▲▲	99%	101%	0%	81%	107%
20250414	1,013	1,025	1,001	1,001	37,900	3	100%	99%	102%	▲▲▲	100%	102%	0%	82%	107%
20250415	1,003	1,018	1,003	1,003	11,000	2	100%	100%	29%	▲▲▲▲	99%	0%	0%	82%	107%
20250416	1,006	1,006	993	998	15,200	-5	100%	99%	138%	▼	100%	0%	0%	81%	107%
20250417	994	1,007	992	996	16,300	-2	100%	100%	107%	▼▼	103%	0%	0%	81%	107%
20250418	999	1,025	999	1,025	23,700	29	103%	103%	145%	▲	%	%	%	83%	110%

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
2025-04-11	3,600	267,800	1,000	124,200	2,600	143,600
2025-04-04	3,400	281,700	1,000	134,000	2,400	147,700
2025-03-28	3,900	269,200	1,000	121,700	2,900	147,500
2025-03-21	5,800	251,600	2,400	108,700	3,400	142,900
2025-03-14	4,200	246,100	1,700	106,600	2,500	139,500
2025-03-07	3,700	230,800	1,200	93,900	2,500	136,900
2025-02-28	3,600	227,400	100	91,500	3,500	135,900
2025-02-21	3,700	224,400	0	88,300	3,700	136,100
2025-02-14	4,600	228,300	0	91,700	4,600	136,600
2025-02-07	6,000	204,400	300	84,600	5,700	119,800
2025-01-31	10,200	204,400	200	82,400	10,000	122,000
2025-01-24	10,000	197,400	200	82,900	9,800	114,500
2025-01-17	11,100	200,800	200	83,400	10,900	117,400
2025-01-10	10,600	206,400	300	84,700	10,300	121,700
2024-12-27	10,100	207,500	300	71,300	9,800	136,200
2024-12-20	10,500	217,200	0	72,300	10,500	144,900
2024-12-13	10,800	214,000	100	68,500	10,700	145,500
2024-12-06	20,500	208,900	100	66,800	20,400	142,100
2024-11-29	20,000	214,300	100	66,000	19,900	148,300
2024-11-22	20,100	223,700	500	65,900	19,600	157,800
2024-11-15	20,700	226,700	200	66,000	20,500	160,700
2024-11-08	20,700	238,700	200	66,700	20,500	172,000
2024-11-01	18,300	235,300	100	66,200	18,200	169,100
2024-10-25	19,500	259,700	0	65,900	19,500	193,800
2024-10-18	12,000	264,900	100	65,900	11,900	199,000
2024-10-11	13,600	265,500	100	65,900	13,500	199,600
2024-10-04	13,300	276,700	100	66,500	13,200	210,200
2024-09-27	13,400	289,600	300	67,600	13,100	222,000
2024-09-20	14,200	305,100	300	69,700	13,900	235,400
2024-09-13	15,200	306,300	200	67,400	15,000	238,900
2024-09-06	13,700	314,500	100	67,800	13,600	246,700
2024-08-30	15,200	297,200	200	67,600	15,000	229,600
2024-08-23	14,400	305,100	100	67,400	14,300	237,700
2024-08-16	16,400	303,800	0	68,900	16,400	234,900
2024-08-09	13,100	315,300	0	65,800	13,100	249,500
2024-08-02	13,000	321,900	200	78,500	12,800	243,400
2024-07-26	15,000	312,900	200	80,200	14,800	232,700
2024-07-19	15,000	311,800	200	78,900	14,800	232,900
2024-07-12	16,000	303,400	300	77,500	15,700	225,900
2024-07-05	12,900	317,600	200	85,700	12,700	231,900
2024-06-28	16,300	337,100	200	84,500	16,100	252,600
2024-06-21	14,900	340,400	200	84,100	14,700	256,300
2024-06-14	16,000	369,000	200	82,300	15,800	286,700
2024-06-07	15,900	379,300	200	84,200	15,700	295,100
2024-05-31	15,500	393,100	200	92,100	15,300	301,000
2024-05-24	13,200	395,600	200	90,700	13,000	304,900
2024-05-17	21,600	397,700	200	92,300	21,400	305,400
2024-05-10	38,200	448,300	400	119,100	37,800	329,200
2024-05-02	39,500	452,100	200	103,300	39,300	348,800
2024-04-26	37,900	446,400	200	103,900	37,700	342,500
2024-04-19	39,900	442,900	200	107,000	39,700	335,900
2024-04-12	39,800	462,300	200	117,900	39,600	344,400
2024-04-05	49,300	458,800	200	120,000	49,100	338,800
2024-03-29	55,700	442,700	200	109,800	55,500	332,900
2024-03-22	57,100	311,200	200	80,300	56,900	230,900
2024-03-15	43,400	244,500	200	65,000	43,200	179,500
2024-03-08	36,300	215,100	200	70,300	36,100	144,800
2024-03-01	41,300	300,500	200	85,400	41,100	215,100
2024-02-22	49,000	276,300	200	85,400	48,800	190,900
2024-02-16	46,100	273,100	200	81,100	45,900	192,000
2024-02-09	46,600	234,400	200	73,900	46,400	160,500
2024-02-02	55,000	141,800	200	52,200	54,800	89,600
2024-01-26	51,500	128,200	200	51,200	51,300	77,000
2024-01-19	53,800	112,500	200	47,100	53,600	65,400
2024-01-12	54,700	113,700	200	50,300	54,500	63,400

機関空売り情報

報告日	空売り機関	残高	割合		増減	初値	高値	安値	終値	出来高
2024-08-29	UBS AG	54,300	0.48%	▼		1,268	1,290	1,253	1,265	35,100
2024-08-15	GOLDMAN SACHS INTERNATIONAL	52,257	0.46%	▼	-14,000	1,145	1,158	1,119	1,140	47,800
2024-08-08	GOLDMAN SACHS INTERNATIONAL	66,257	0.59%	▼	-2,400	1,162	1,164	1,100	1,141	90,500
2024-08-07	GOLDMAN SACHS INTERNATIONAL	68,657	0.61%	▲	8,900	1,250	1,294	1,159	1,166	212,100
2024-08-05	GOLDMAN SACHS INTERNATIONAL	59,757	0.53%	▼	-8,800	1,222	1,258	1,061	1,150	169,500
2024-08-02	GOLDMAN SACHS INTERNATIONAL	68,557	0.61%	▲	8,900	1,322	1,348	1,281	1,281	72,500
2024-08-02	UBS AG	53,900	0.48%	▼	-3,300	1,322	1,348	1,281	1,281	72,500
2024-08-01	UBS AG	57,200	0.51%	▲	4,800	1,416	1,416	1,354	1,382	78,500
2024-07-30	GOLDMAN SACHS INTERNATIONAL	59,657	0.53%	▲		1,420	1,445	1,407	1,430	125,700
2024-07-26	UBS AG	52,400	0.46%	▼	-5,800	1,416	1,441	1,411	1,417	35,000
2024-07-25	UBS AG	58,200	0.51%	▼	-11,600	1,425	1,433	1,409	1,416	54,500
2024-07-12	GOLDMAN SACHS INTERNATIONAL	53,257	0.47%	▼	-13,700	1,538	1,589	1,532	1,585	69,100
2024-07-05	UBS AG	69,800	0.62%	▲	8,900	1,514	1,514	1,489	1,500	26,300
2024-07-02	GOLDMAN SACHS INTERNATIONAL	66,957	0.59%	▼	-10,500	1,467	1,493	1,461	1,493	54,300
2024-06-28	Nomura International plc	54,977	0.49%	▼	-11,148	1,497	1,507	1,474	1,479	41,300
2024-06-25	GOLDMAN SACHS INTERNATIONAL	77,457	0.69%	▼	-2,800	1,497	1,497	1,481	1,488	38,900
2024-06-18	GOLDMAN SACHS INTERNATIONAL	80,257	0.71%	▲	3,700	1,550	1,579	1,532	1,548	133,100
2024-06-18	UBS AG	60,900	0.54%	▲	7,000	1,550	1,579	1,532	1,548	133,100
2024-06-17	GOLDMAN SACHS INTERNATIONAL	76,557	0.68%	▼	-4,200	1,459	1,555	1,459	1,542	188,900
2024-06-14	Nomura International plc	66,125	0.58%	▼	-1,496	1,450	1,512	1,432	1,487	150,000
2024-06-13	GOLDMAN SACHS INTERNATIONAL	80,757	0.72%	▲	3,200	1,445	1,466	1,423	1,423	81,000
2024-06-13	Nomura International plc	67,621	0.60%	▲	9,908	1,445	1,466	1,423	1,423	81,000
2024-06-07	GOLDMAN SACHS INTERNATIONAL	77,557	0.69%	▼	-5,700	1,354	1,406	1,354	1,401	88,800
2024-06-04	Nomura International plc	57,713	0.51%	▲	2,358	1,304	1,358	1,301	1,352	76,700
2024-05-31	GOLDMAN SACHS INTERNATIONAL	83,257	0.74%	▼	-15,300	1,248	1,292	1,248	1,292	65,700
2024-05-31	Nomura International plc	55,355	0.49%	▼	-4,365	1,248	1,292	1,248	1,292	65,700
2024-05-29	GOLDMAN SACHS INTERNATIONAL	98,557	0.87%	▼	-10,700	1,291	1,295	1,258	1,259	57,200
2024-05-27	GOLDMAN SACHS INTERNATIONAL	109,257	0.97%	▼	-5,300	1,260	1,294	1,260	1,283	79,500
2024-05-17	Nomura International plc	59,720	0.53%	▲	12,595	1,261	1,296	1,240	1,251	150,600
2024-05-16	GOLDMAN SACHS INTERNATIONAL	114,557	1.02%	▲	3,400	1,343	1,343	1,263	1,269	142,900
2024-05-15	GOLDMAN SACHS INTERNATIONAL	111,157	0.99%	▼	-23,000	1,379	1,403	1,338	1,340	141,600
2024-05-13	Diversified Select Opportunities Capital Management, LLC	49,900	0.44%	▼	-42,400	1,288	1,361	1,273	1,351	406,700
2024-05-13	GOLDMAN SACHS INTERNATIONAL	134,157	1.19%	▼	-21,300	1,288	1,361	1,273	1,351	406,700
2024-05-10	Diversified Select Opportunities Capital Management, LLC	92,300	0.82%	▼	-20,000	1,300	1,340	1,241	1,298	858,900
2024-05-10	GOLDMAN SACHS INTERNATIONAL	155,457	1.38%	▲	31,900	1,300	1,340	1,241	1,298	858,900
2024-05-10	Nomura International plc	47,125	0.42%	▼	-19,215	1,300	1,340	1,241	1,298	858,900
2024-05-09	GOLDMAN SACHS INTERNATIONAL	123,557	1.10%	▲	10,400	1,505	1,580	1,500	1,554	296,000
2024-05-09	Nomura International plc	66,340	0.59%	▲	63,919	1,505	1,580	1,500	1,554	296,000
2024-05-08	Diversified Select Opportunities Capital Management, LLC	112,300	1.00%	▲	11,500	1,618	1,626	1,585	1,585	158,900
2024-05-08	GOLDMAN SACHS INTERNATIONAL	113,157	1.00%	▲	12,500	1,618	1,626	1,585	1,585	158,900
2024-05-07	GOLDMAN SACHS INTERNATIONAL	100,657	0.89%	▲	19,500	1,656	1,662	1,627	1,636	111,800
2024-05-02	GOLDMAN SACHS INTERNATIONAL	81,157	0.72%	▲	3,900	1,647	1,660	1,627	1,636	73,600
2024-04-30	GOLDMAN SACHS INTERNATIONAL	77,257	0.68%	▼	-6,700	1,693	1,703	1,665	1,701	78,200
2024-04-26	GOLDMAN SACHS INTERNATIONAL	83,957	0.74%	▲	27,901	1,697	1,697	1,655	1,662	179,200
2024-04-22	GOLDMAN SACHS INTERNATIONAL	56,056	0.49%	▼	-701	1,685	1,706	1,655	1,666	66,500
2024-04-19	Diversified Select Opportunities Capital Management, LLC	100,800	0.89%	▼	-4,400	1,730	1,742	1,656	1,675	110,200
2024-04-19	GOLDMAN SACHS INTERNATIONAL	56,757	0.50%	▲	12,100	1,730	1,742	1,656	1,675	110,200
2024-04-08	Diversified Select Opportunities Capital Management, LLC	105,200	0.93%	▲	9,600	1,747	1,787	1,719	1,780	139,400
2024-04-04	Diversified Select Opportunities Capital Management, LLC	95,600	0.85%	▲	15,700	1,790	1,794	1,756	1,770	164,800
2024-03-18	Diversified Select Opportunities Capital Management, LLC	79,900	0.71%	▲	7,400	2,150	2,174	2,135	2,156	97,700
2024-03-14	Diversified Select Opportunities Capital Management, LLC	72,500	0.64%	▲	14,000	2,170	2,253	2,157	2,177	138,100
2024-03-07	Diversified Select Opportunities Capital Management, LLC	58,500	0.52%	▼	-19,200	2,303	2,363	2,254	2,275	246,900
2024-03-04	Diversified Select Opportunities Capital Management, LLC	77,700	0.69%	▼	-9,400	2,036	2,102	2,018	2,067	162,200

TDnet更新情報

報告日	strtime	銘柄	タイトル
20241107	15:30	アクセル	2025年3月期中間決算説明資料
20241106	15:30	アクセル	2025年３月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20241106	15:30	アクセル	業績予想及び配当予想の修正に関するお知らせ
20241106	15:30	アクセル	第２四半期（中間期）の業績予想と実績値との差異に関するお知らせ
20240819	10:00	アクセル	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
20240806	15:30	アクセル	2025年３月期第１四半期決算短信〔日本基準〕（連結）
20240719	16:00	アクセル	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
20240509	15:30	アクセル	剰余金の配当（増配）に関するお知らせ
20240509	15:30	アクセル	2024年度決算説明資料
20240509	15:30	アクセル	2024年３月期　決算短信〔日本基準〕（連結）
20240208	15:30	アクセル	2024年３月期　第３四半期決算短信〔日本基準〕（連結）

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100SZVH	360	2024-03-04 16:29	株式会社アクセル	緑屋電気株式会社	訂正報告書（大量保有報告書・変更報告書）
S100SZG8	350	2024-03-01 11:27	株式会社アクセル	緑屋電気株式会社	変更報告書
S100SYVK	350	2024-02-28 16:08	株式会社アクセル	柴田　高幸	変更報告書

企業サイト更新情報

code	cate	site_title	modified
6730	1	Axell	2025-04-19 04:20:35
6730	2		2024-06-19 06:25:25
6730	2	2023.08.082024年３月期　第１四半期決算短信〔日本基準〕（連結）	2024-06-18 22:01:37
6730	2	2023.11.082024年３月期　第２四半期決算短信〔日本基準〕（連結）	2024-06-18 22:01:36
6730	2	2024.02.082024年３月期　第３四半期決算短信〔日本基準〕（連結）	2024-06-18 22:01:34
6730	2	2024.05.092024年３月期決算短信〔日本基準〕（連結）	2024-06-18 22:01:33
6730	2	トップメッセージ	2024-06-16 04:51:03
6730	2	CEO Message \| 投資家情報 \| Axell	2024-06-14 20:34:20
6730	2	IRスケジュール \| 投資家情報 \| Axell	2024-06-14 13:28:45
6730	2	株式・株主情報 \| 投資家情報 \| Axell	2024-06-14 13:28:43

6730--アクセル-【電気機器】【ファブレス半導体】遊技機向け画像処理や音声出力用売上高:175700-当期純利益:17710-総資産:155740-時価:11492300----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

6730--アクセル-【電気機器】【ファブレス半導体】遊技機向け画像処理や音声出力用
売上高:175700-当期純利益:17710-総資産:155740-時価:11492300----Yahoo