[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:143億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251117 | 1,286 | 1,291 | 1,273 | 1,281 | 22,500 | -8,600 | 100% | ▼▼ | 8228 | 0 | 0 | 91% | 2% |
| 20251118 | 1,280 | 1,280 | 1,250 | 1,254 | 34,900 | 12,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251119 | 1,254 | 1,264 | 1,232 | 1,235 | 27,100 | -7,800 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251120 | 1,265 | 1,267 | 1,243 | 1,248 | 29,500 | 2,400 | 101% | ▲ | 1111 | 0 | 0 | 89% | 1% |
| 20251121 | 1,231 | 1,254 | 1,226 | 1,254 | 29,400 | -100 | 100% | ▲▲ | 8882 | 0 | 0 | 89% | 2% |
| 20251125 | 1,274 | 1,286 | 1,262 | 1,276 | 34,500 | 5,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 91% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 233,300 | 12,200 | 97,400 | 1,900 | 135,900 | 10,300 |
| 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 |