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:13958940----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409091,2171,2681,2151,26846,4004100%104%167%101%106%111%96%111%
202409101,2681,2811,2501,28120,00013101%101%43%▲▲100%104%110%97%112%
202409111,2741,3261,2621,27087,900-1199%100%440%103%106%109%96%111%
202409121,2851,3351,2851,32477,00054104%103%88%102%103%105%100%111%
202409131,3301,3551,3201,35050,10026102%102%65%▲▲98%101%105%100%113%
202409171,3631,3791,3121,33145,100-1999%98%90%99%102%107%99%109%
202409181,3361,3551,3091,32053,100-1199%99%118%▼▼102%105%107%98%104%
202409191,3331,3681,3281,36565,00045103%102%122%100%102%104%100%108%
202409201,3751,3921,3711,37143,2006100%100%66%▲▲98%100%103%100%108%
202409241,3891,3891,3481,35836,900-1399%98%85%101%101%106%99%107%
202409251,3451,3661,3451,36326,8005100%101%73%102%100%104%99%108%
202409261,3661,3971,3641,39745,30034102%102%169%▲▲98%97%101%100%111%
202409271,4111,4231,3831,38831,600-999%98%70%99%103%106%99%110%
202409301,3391,3571,3201,32837,400-6096%99%118%▼▼101%102%104%95%105%
202410011,3501,3631,3301,36339,70035103%101%106%101%102%105%98%108%
202410021,3421,3911,3411,35747,400-6100%101%119%100%103%105%97%107%
202410031,3651,3811,3561,36820,40011101%100%43%101%102%105%98%108%
202410041,3681,3951,3681,37915,30011101%101%75%▲▲98%101%103%99%109%
202410071,3951,3951,3681,37222,500-799%98%147%98%104%105%98%109%
202410081,3701,3701,3391,34619,500-2698%98%87%▼▼104%105%106%96%106%
202410091,3511,4061,3461,40279,90056104%104%410%97%99%102%100%110%
202410101,4021,4021,3511,35340,600-4997%97%51%104%103%106%97%107%
202410111,3521,4071,3471,40243,10049104%104%106%101%100%102%100%106%
202410151,4111,4251,4031,42538,40023102%101%89%▲▲100%102%104%100%108%
202410161,3831,3971,3811,38622,800-3997%100%59%100%101%104%97%105%
202410171,3801,3871,3641,37733,100-999%100%145%▼▼100%100%100%97%104%
202410181,3861,3971,3691,38720,20010101%100%61%101%97%99%97%104%
202410211,3971,4201,3831,41027,90023102%101%138%▲▲99%98%98%99%106%
202410221,4081,4201,3821,38934,500-2199%99%124%100%100%99%97%105%
202410231,3891,3971,3731,38422,300-5100%100%65%▼▼98%101%99%97%104%
202410241,3841,3841,3501,35727,700-2798%98%124%▼▼▼98%106%101%95%102%
202410251,3571,3571,3231,33128,600-2698%98%103%▼▼▼▼103%107%101%93%100%
202410281,3381,3901,3311,38341,30052104%103%144%100%101%98%97%104%
202410291,3761,3801,3651,37920,800-4100%100%50%101%100%96%97%104%
202410301,3851,4181,3801,40275,20023102%101%362%101%98%94%98%105%
202410311,4141,4411,3861,43355,90031102%101%74%▲▲97%95%94%100%108%
202411011,4201,4201,3731,37538,000-5896%97%68%100%99%96%96%103%
202411051,3821,3851,3601,38424,6009101%100%65%99%98%95%97%104%
202411061,3981,4151,3621,38255,800-2100%99%227%97%97%95%96%104%
202411071,3951,4361,3431,347125,100-3597%97%224%▼▼100%100%97%94%101%
202411081,3471,3751,3071,35168,3004100%100%55%103%99%98%94%102%
202411111,3311,3691,3311,36928,40018101%103%42%▲▲99%96%95%96%103%
202411121,3671,3881,3481,35851,000-1199%99%180%99%95%96%95%102%
202411131,3521,3751,3421,34228,400-1699%99%56%▼▼96%96%96%94%101%
202411141,3501,3521,2961,29666,200-4697%96%233%▼▼▼101%102%99%90%100%
202411151,3021,3351,3011,31644,20020102%101%67%98%101%98%92%102%
202411181,3161,3181,2901,29019,500-2698%98%44%100%102%100%90%100%
202411191,2911,3071,2781,28842,100-2100%100%216%▼▼100%102%97%90%100%
202411201,2861,3121,2861,29019,7002100%100%47%104%99%97%90%100%
202411211,2851,3311,2851,33134,50041103%104%175%▲▲97%97%0%93%103%
202411221,3351,3471,2901,29420,900-3797%97%61%100%99%0%90%100%
202411251,3121,3211,2941,31136,90017101%100%177%96%98%0%91%102%
202411261,3161,3251,2531,26538,800-4696%96%105%100%102%0%88%100%
202411271,2631,2791,2341,26858,4003100%100%151%102%102%0%88%100%
202411281,2691,2991,2691,29434,00026102%102%58%▲▲100%97%0%90%102%
202411291,2881,3021,2801,29411,9000100%100%35%--100%97%0%93%102%
202412021,2851,2971,2821,28514,800-999%100%124%100%0%0%93%102%
202412031,2851,2941,2771,29127,5006100%100%186%97%0%0%93%102%
202412041,2871,2901,2531,25326,700-3897%97%97%100%0%0%92%100%
202412051,2471,2621,2451,24529,100-899%100%109%▼▼%%%91%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-11-2920,000214,30010066,00019,900148,300
2024-11-2220,100223,70050065,90019,600157,800
2024-11-1520,700226,70020066,00020,500160,700
2024-11-0820,700238,70020066,70020,500172,000
2024-11-0118,300235,30010066,20018,200169,100
2024-10-2519,500259,700065,90019,500193,800
2024-10-1812,000264,90010065,90011,900199,000
2024-10-1113,600265,50010065,90013,500199,600
2024-10-0413,300276,70010066,50013,200210,200
2024-09-2713,400289,60030067,60013,100222,000
2024-09-2014,200305,10030069,70013,900235,400
2024-09-1315,200306,30020067,40015,000238,900
2024-09-0613,700314,50010067,80013,600246,700
2024-08-3015,200297,20020067,60015,000229,600
2024-08-2314,400305,10010067,40014,300237,700
2024-08-1616,400303,800068,90016,400234,900
2024-08-0913,100315,300065,80013,100249,500
2024-08-0213,000321,90020078,50012,800243,400
2024-07-2615,000312,90020080,20014,800232,700
2024-07-1915,000311,80020078,90014,800232,900
2024-07-1216,000303,40030077,50015,700225,900
2024-07-0512,900317,60020085,70012,700231,900
2024-06-2816,300337,10020084,50016,100252,600
2024-06-2114,900340,40020084,10014,700256,300
2024-06-1416,000369,00020082,30015,800286,700
2024-06-0715,900379,30020084,20015,700295,100
2024-05-3115,500393,10020092,10015,300301,000
2024-05-2413,200395,60020090,70013,000304,900
2024-05-1721,600397,70020092,30021,400305,400
2024-05-1038,200448,300400119,10037,800329,200
2024-05-0239,500452,100200103,30039,300348,800
2024-04-2637,900446,400200103,90037,700342,500
2024-04-1939,900442,900200107,00039,700335,900
2024-04-1239,800462,300200117,90039,600344,400
2024-04-0549,300458,800200120,00049,100338,800
2024-03-2955,700442,700200109,80055,500332,900
2024-03-2257,100311,20020080,30056,900230,900
2024-03-1543,400244,50020065,00043,200179,500
2024-03-0836,300215,10020070,30036,100144,800
2024-03-0141,300300,50020085,40041,100215,100
2024-02-2249,000276,30020085,40048,800190,900
2024-02-1646,100273,10020081,10045,900192,000
2024-02-0946,600234,40020073,90046,400160,500
2024-02-0255,000141,80020052,20054,80089,600
2024-01-2651,500128,20020051,20051,30077,000
2024-01-1953,800112,50020047,10053,60065,400
2024-01-1254,700113,70020050,30054,50063,400

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 AG54,3000.48%1,2681,2901,2531,26535,100
2024-08-15 GOLDMAN SACHS INTERNATIONAL52,2570.46%-14,0001,1451,1581,1191,14047,800
2024-08-08 GOLDMAN SACHS INTERNATIONAL66,2570.59%-2,4001,1621,1641,1001,14190,500
2024-08-07 GOLDMAN SACHS INTERNATIONAL68,6570.61%8,9001,2501,2941,1591,166212,100
2024-08-05 GOLDMAN SACHS INTERNATIONAL59,7570.53%-8,8001,2221,2581,0611,150169,500
2024-08-02 GOLDMAN SACHS INTERNATIONAL68,5570.61%8,9001,3221,3481,2811,28172,500
2024-08-02 UBS AG53,9000.48%-3,3001,3221,3481,2811,28172,500
2024-08-01 UBS AG57,2000.51%4,8001,4161,4161,3541,38278,500
2024-07-30 GOLDMAN SACHS INTERNATIONAL59,6570.53%1,4201,4451,4071,430125,700
2024-07-26 UBS AG52,4000.46%-5,8001,4161,4411,4111,41735,000
2024-07-25 UBS AG58,2000.51%-11,6001,4251,4331,4091,41654,500
2024-07-12 GOLDMAN SACHS INTERNATIONAL53,2570.47%-13,7001,5381,5891,5321,58569,100
2024-07-05 UBS AG69,8000.62%8,9001,5141,5141,4891,50026,300
2024-07-02 GOLDMAN SACHS INTERNATIONAL66,9570.59%-10,5001,4671,4931,4611,49354,300
2024-06-28 Nomura International plc54,9770.49%-11,1481,4971,5071,4741,47941,300
2024-06-25 GOLDMAN SACHS INTERNATIONAL77,4570.69%-2,8001,4971,4971,4811,48838,900
2024-06-18 GOLDMAN SACHS INTERNATIONAL80,2570.71%3,7001,5501,5791,5321,548133,100
2024-06-18 UBS AG60,9000.54%7,0001,5501,5791,5321,548133,100
2024-06-17 GOLDMAN SACHS INTERNATIONAL76,5570.68%-4,2001,4591,5551,4591,542188,900
2024-06-14 Nomura International plc66,1250.58%-1,4961,4501,5121,4321,487150,000
2024-06-13 GOLDMAN SACHS INTERNATIONAL80,7570.72%3,2001,4451,4661,4231,42381,000
2024-06-13 Nomura International plc67,6210.60%9,9081,4451,4661,4231,42381,000
2024-06-07 GOLDMAN SACHS INTERNATIONAL77,5570.69%-5,7001,3541,4061,3541,40188,800
2024-06-04 Nomura International plc57,7130.51%2,3581,3041,3581,3011,35276,700
2024-05-31 GOLDMAN SACHS INTERNATIONAL83,2570.74%-15,3001,2481,2921,2481,29265,700
2024-05-31 Nomura International plc55,3550.49%-4,3651,2481,2921,2481,29265,700
2024-05-29 GOLDMAN SACHS INTERNATIONAL98,5570.87%-10,7001,2911,2951,2581,25957,200
2024-05-27 GOLDMAN SACHS INTERNATIONAL109,2570.97%-5,3001,2601,2941,2601,28379,500
2024-05-17 Nomura International plc59,7200.53%12,5951,2611,2961,2401,251150,600
2024-05-16 GOLDMAN SACHS INTERNATIONAL114,5571.02%3,4001,3431,3431,2631,269142,900
2024-05-15 GOLDMAN SACHS INTERNATIONAL111,1570.99%-23,0001,3791,4031,3381,340141,600
2024-05-13 Diversified Select Opportunities Capital Management, LLC49,9000.44%-42,4001,2881,3611,2731,351406,700
2024-05-13 GOLDMAN SACHS INTERNATIONAL134,1571.19%-21,3001,2881,3611,2731,351406,700
2024-05-10 Diversified Select Opportunities Capital Management, LLC92,3000.82%-20,0001,3001,3401,2411,298858,900
2024-05-10 GOLDMAN SACHS INTERNATIONAL155,4571.38%31,9001,3001,3401,2411,298858,900
2024-05-10 Nomura International plc47,1250.42%-19,2151,3001,3401,2411,298858,900
2024-05-09 GOLDMAN SACHS INTERNATIONAL123,5571.10%10,4001,5051,5801,5001,554296,000
2024-05-09 Nomura International plc66,3400.59%63,9191,5051,5801,5001,554296,000
2024-05-08 Diversified Select Opportunities Capital Management, LLC112,3001.00%11,5001,6181,6261,5851,585158,900
2024-05-08 GOLDMAN SACHS INTERNATIONAL113,1571.00%12,5001,6181,6261,5851,585158,900
2024-05-07 GOLDMAN SACHS INTERNATIONAL100,6570.89%19,5001,6561,6621,6271,636111,800
2024-05-02 GOLDMAN SACHS INTERNATIONAL81,1570.72%3,9001,6471,6601,6271,63673,600
2024-04-30 GOLDMAN SACHS INTERNATIONAL77,2570.68%-6,7001,6931,7031,6651,70178,200
2024-04-26 GOLDMAN SACHS INTERNATIONAL83,9570.74%27,9011,6971,6971,6551,662179,200
2024-04-22 GOLDMAN SACHS INTERNATIONAL56,0560.49%-7011,6851,7061,6551,66666,500
2024-04-19 Diversified Select Opportunities Capital Management, LLC100,8000.89%-4,4001,7301,7421,6561,675110,200
2024-04-19 GOLDMAN SACHS INTERNATIONAL56,7570.50%12,1001,7301,7421,6561,675110,200
2024-04-08 Diversified Select Opportunities Capital Management, LLC105,2000.93%9,6001,7471,7871,7191,780139,400
2024-04-04 Diversified Select Opportunities Capital Management, LLC95,6000.85%15,7001,7901,7941,7561,770164,800
2024-03-18 Diversified Select Opportunities Capital Management, LLC79,9000.71%7,4002,1502,1742,1352,15697,700
2024-03-14 Diversified Select Opportunities Capital Management, LLC72,5000.64%14,0002,1702,2532,1572,177138,100
2024-03-07 Diversified Select Opportunities Capital Management, LLC58,5000.52%-19,2002,3032,3632,2542,275246,900
2024-03-04 Diversified Select Opportunities Capital Management, LLC77,7000.69%-9,4002,0362,1022,0182,067162,200

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100SZVH3602024-03-04 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)
S100SZG83502024-03-01 11:27株式会社アクセル緑屋電気株式会社変更報告書
S100SYVK3502024-02-28 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