[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/16電気機器】 売上高:152440 当期純利益:9780 総資産:150420 時価:144億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 1,183 | 1,236 | 1,183 | 1,215 | 29,300 | -15,000 | 103% | ▲ | 2282 | 0 | 4 | 91% | 3% |
| 20251016 | 1,230 | 1,246 | 1,227 | 1,241 | 32,400 | 3,100 | 102% | ▲▲ | 1111 | 0 | 5 | 93% | 5% |
| 20251017 | 1,241 | 1,241 | 1,223 | 1,228 | 26,200 | -6,200 | 99% | ▼ | 8828 | 0 | 4 | 92% | 4% |
| 20251020 | 1,254 | 1,257 | 1,244 | 1,251 | 30,400 | 4,200 | 102% | ▲ | 1111 | 0 | 3 | 93% | 6% |
| 20251021 | 1,264 | 1,293 | 1,249 | 1,288 | 54,000 | 23,600 | 103% | ▲▲ | 1111 | 0 | 2 | 96% | 9% |
| 20251022 | 1,297 | 1,343 | 1,288 | 1,338 | 101,000 | 47,000 | 104% | ▲▲▲ | 1111 | 41 | 4 | 100% | 13% |
| 20251023 | 1,330 | 1,356 | 1,309 | 1,309 | 44,500 | -56,500 | 98% | ▼ | 2228 | 0 | 8 | 98% | 11% |
| 20251024 | 1,318 | 1,320 | 1,300 | 1,316 | 28,800 | -15,700 | 101% | ▲ | 8882 | 0 | 7 | 98% | 11% |
| 20251027 | 1,375 | 1,385 | 1,350 | 1,371 | 99,600 | 70,800 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20251028 | 1,368 | 1,368 | 1,343 | 1,344 | 52,200 | -47,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20251029 | 1,351 | 1,351 | 1,312 | 1,318 | 45,000 | -7,200 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20251030 | 1,318 | 1,336 | 1,317 | 1,323 | 101,300 | 56,300 | 100% | ▲ | 7171 | 0 | 3 | 96% | 12% |
| 20251031 | 1,361 | 1,384 | 1,361 | 1,383 | 85,800 | -15,500 | 105% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251104 | 1,400 | 1,434 | 1,390 | 1,408 | 128,600 | 42,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20251105 | 1,408 | 1,408 | 1,337 | 1,356 | 75,900 | -52,700 | 96% | ▼ | 8828 | 0 | 0 | 96% | 15% |
| 20251106 | 1,370 | 1,386 | 1,350 | 1,368 | 82,400 | 6,500 | 101% | ▲ | 7171 | 0 | 0 | 97% | 16% |
| 20251107 | 1,338 | 1,340 | 1,265 | 1,267 | 123,000 | 40,600 | 93% | ▼ | 7777 | 0 | 0 | 90% | 7% |
| 20251110 | 1,283 | 1,298 | 1,277 | 1,297 | 36,500 | -86,500 | 102% | ▲ | 8282 | 0 | 0 | 92% | 10% |
| 20251111 | 1,302 | 1,302 | 1,271 | 1,274 | 33,500 | -3,000 | 98% | ▼ | 2828 | 0 | 0 | 90% | 8% |
| 20251112 | 1,274 | 1,295 | 1,274 | 1,295 | 23,300 | -10,200 | 102% | ▲ | 8282 | 0 | 0 | 92% | 7% |
| 20251113 | 1,308 | 1,308 | 1,286 | 1,296 | 22,300 | -1,000 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 6% |
| 20251114 | 1,271 | 1,295 | 1,267 | 1,286 | 31,100 | 8,800 | 99% | ▼ | 7777 | 0 | 0 | 91% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6730 | Barclays Capital Securities Ltd | 54,418 | 0% | ▼ | -56,000 |
| 2025-10-22 | 6730 | Barclays Capital Securities Ltd | 110,418 | 1% | ▼ | -3,300 |
| 2025-10-17 | 6730 | Barclays Capital Securities Ltd | 113,718 | 1% | ▲ | 11,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 240,500 | 20,000 | 96,600 | 1,200 | 143,900 | 18,800 |
| 2025-10-31 | 277,100 | 9,300 | 122,200 | 1,100 | 154,900 | 8,200 |
| 2025-10-24 | 299,900 | 8,500 | 147,500 | 1,000 | 152,400 | 7,500 |
| 2025-10-17 | 266,500 | 8,500 | 112,500 | 1,100 | 154,000 | 7,400 |