6840--AKIBA-【電気機器】【メモリー】フラッシュメモリーは自社展開のほか、OEMも
売上高:158480-当期純利益:2920-総資産:114680-時価:2362487----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
2025031024624624124118,000-598%98%128%▼▼▼98%103%105%85%100%
2025031124024023523631,000-598%98%172%▼▼▼▼104%106%108%84%100%
2025031223524523524524,4009104%104%79%101%101%103%87%104%
2025031324525224524725,9002101%101%106%▲▲98%99%101%88%105%
202503142502502452454,600-299%98%18%100%99%102%87%104%
202503172482492442485,3003101%100%115%99%100%102%88%105%
202503182482502452454,300-399%99%81%98%100%94%87%104%
2025031925125724224729,9002101%98%695%98%101%94%89%105%
202503212492492452456,700-299%98%22%100%103%96%88%104%
2025032424525424524622,1001100%100%330%99%101%94%90%104%
202503252502502452476,9001100%99%31%▲▲100%97%93%94%105%
2025032625225324825114,0004102%100%203%▲▲▲100%100%93%95%106%
2025032725225425125116,9000100%100%121%--101%101%94%96%106%
2025032825125725025310,3002101%101%61%98%93%94%97%107%
2025033125125124024511,100-897%98%108%100%91%96%95%104%
202504012452472432454,2000100%100%38%--101%80%93%96%104%
20250402251272246253165,0008103%101%3929%98%85%97%99%107%
2025040324024023023444,700-1992%98%27%96%90%101%92%100%
2025040423123119622291,700-1295%96%205%▼▼103%110%119%88%100%
2025040819520519520088,800-2290%103%97%▼▼▼97%113%126%79%100%
2025040919319918618870,300-1294%97%79%▼▼▼▼99%114%117%74%100%
2025041020721120220545,10017109%99%64%103%117%125%81%109%
2025041120121020120717,6002101%103%39%▲▲102%106%120%82%110%
2025041421021621021519,8008104%102%113%▲▲▲101%106%116%85%114%
2025041521622521521982,8004102%101%418%▲▲▲▲107%104%114%87%116%
202504162202942152355,205,10016107%107%6286%▲▲▲▲▲91%95%104%93%125%
20250417241253220220491,600-1594%91%9%98%100%111%87%117%
20250418227235220222193,8002101%98%39%101%101%114%88%118%
2025042122623122322840,1006103%101%21%▲▲99%102%114%90%121%
2025042222623022322316,100-598%99%40%101%103%117%88%119%
2025042322623622522857,9005102%101%360%98%101%115%90%121%
2025042423023422522614,400-299%98%25%99%101%115%89%120%
2025042523123122722812,9002101%99%90%101%104%117%90%121%
2025042822823122623110,0003101%101%78%▲▲100%103%115%91%123%
202504302322342312339,4002101%100%94%▲▲▲100%104%114%92%124%
202505012332342292338,0000100%100%85%--100%108%114%92%124%
202505022332332302336,6000100%100%83%--103%109%116%99%124%
2025050723023723023617,9003101%103%271%102%107%113%100%126%
2025050823524123223954,8003101%102%306%▲▲101%104%110%100%127%
2025050924124423724352,6004102%101%96%▲▲▲103%101%109%100%129%
2025051224325323825198,7008103%103%188%▲▲▲▲97%98%106%100%122%
2025051325025124224231,700-996%97%32%103%106%109%96%117%
2025051424325524325164,4009104%103%203%98%103%105%100%117%
2025051525025324524544,200-698%98%69%98%103%104%98%112%
2025051624924923124551,3000100%98%116%--101%109%107%98%111%
2025051924224723324431,500-1100%101%61%105%109%106%97%111%
20250520245271244257169,40013105%105%538%98%102%99%100%116%
20250521261280249257271,8000100%98%160%--100%103%100%100%115%
2025052225726125425738,8000100%100%14%--102%102%100%100%115%
2025052325826425826420,9007103%102%54%101%100%0%100%117%
2025052626326626226613,0002101%101%62%▲▲98%98%0%100%118%
2025052726526825926137,900-598%98%292%100%97%0%98%114%
202505282652672622648,6003101%100%23%99%98%0%99%114%
202505292652652622635,300-1100%99%62%99%98%0%99%113%
2025053026326526026011,100-399%99%209%▼▼99%98%0%98%112%
202506022612612572588,400-299%99%76%▼▼▼99%99%0%97%111%
2025060325926025525611,100-299%99%132%▼▼▼▼101%0%0%96%108%
202506042572592552596,6003101%101%59%99%0%0%97%108%
2025060525425425025125,600-897%99%388%102%0%0%94%104%
2025060625125724425753,8006102%102%210%%%%97%106%

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
2025-05-300400,0000223,1000176,900
2025-05-230411,0000233,6000177,400
2025-05-160414,5000215,4000199,100
2025-05-090467,7000253,0000214,700
2025-05-020478,2000268,7000209,500
2025-04-250481,4000268,8000212,600
2025-04-180475,7000261,6000214,100
2025-04-110443,0000247,6000195,400
2025-04-040458,5000246,0000212,500
2025-03-280444,7000223,2000221,500
2025-03-210474,5000264,7000209,800
2025-03-140476,3000266,1000210,200
2025-03-070471,2000265,6000205,600
2025-02-280500,6000266,9000233,700
2025-02-210461,8000266,4000195,400
2025-02-140462,1000271,1000191,000
2025-02-070459,8000269,4000190,400
2025-01-310459,2000261,3000197,900
2025-01-240486,5000260,4000226,100
2025-01-170499,0000265,8000233,200
2025-01-10300492,900300254,6000238,300
2024-12-270448,3000220,8000227,500
2024-12-200442,7000222,2000220,500
2024-12-130446,5000214,0000232,500
2024-12-060441,6000214,3000227,300
2024-11-290441,2000214,8000226,400
2024-11-220440,2000212,5000227,700
2024-11-150467,8000228,2000239,600
2024-11-080472,4000240,3000232,100
2024-11-010496,8000239,0000257,800
2024-10-250527,8000255,4000272,400
2024-10-180525,2000255,8000269,400
2024-10-110514,2000252,6000261,600
2024-10-040581,8000249,2000332,600
2024-09-270582,4000233,5000348,900
2024-09-200585,6000232,9000352,700
2024-09-130589,6000235,1000354,500
2024-09-060589,2000232,0000357,200
2024-08-300611,6000209,2000402,400
2024-08-230605,8000223,6000382,200
2024-08-160619,8000233,4000386,400
2024-08-090652,4000254,9000397,500
2024-08-020620,7000343,7000277,000
2024-07-260561,8000286,6000275,200
2024-07-190579,9000297,8000282,100
2024-07-120595,9000301,3000294,600
2024-07-050588,6000297,4000291,200
2024-06-280641,8000300,3000341,500
2024-06-21300638,500300304,5000334,000
2024-06-140614,4000284,8000329,600
2024-06-070586,5000274,3000312,200
2024-05-310592,0000292,2000299,800
2024-05-240607,8000293,1000314,700
2024-05-170609,8000293,0000316,800
2024-05-100630,6000287,0000343,600
2024-05-020542,4000276,8000265,600
2024-04-260542,1000276,6000265,500
2024-04-190535,2000273,9000261,300
2024-04-120567,7000288,1000279,600
2024-04-050557,2000289,4000267,800
2024-03-290557,2000284,7000272,500
2024-03-220507,7000251,3000256,400
2024-03-150552,9000244,5000308,400
2024-03-080569,6000252,8000316,800
2024-03-010578,2000258,7000319,500
2024-02-220592,7000256,0000336,700
2024-02-160570,6000246,9000323,700
2024-02-090608,9000260,7000348,200
2024-02-020619,9000258,3000361,600
2024-01-260592,6000242,4000350,200
2024-01-190679,8000246,0000433,800
2024-01-120720,3000243,1000477,200

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
2024-10-28 MERRILL LYNCH INTERNATIONAL45,7000.49%-1,20027228827228528,200
2024-10-25 MERRILL LYNCH INTERNATIONAL46,9000.51%30029329327527527,400
2024-10-24 MERRILL LYNCH INTERNATIONAL46,6000.50%1,800282313267291233,900
2024-10-22 MERRILL LYNCH INTERNATIONAL44,8000.48%-2,40027027126626917,100
2024-10-21 MERRILL LYNCH INTERNATIONAL47,2000.51%-2,10027427926827417,900
2024-10-18 MERRILL LYNCH INTERNATIONAL49,3000.53%-7002702742692698,300
2024-10-17 MERRILL LYNCH INTERNATIONAL50,0000.54%-2,70027527626927126,000
2024-10-16 MERRILL LYNCH INTERNATIONAL52,7000.57%-70027328027327511,600
2024-10-15 MERRILL LYNCH INTERNATIONAL53,4000.58%-4,40028428527027549,900
2024-10-11 MERRILL LYNCH INTERNATIONAL57,8000.62%-3,00029029028428422,600
2024-10-09 MERRILL LYNCH INTERNATIONAL60,8000.66%-1,50029929929229213,400
2024-10-08 MERRILL LYNCH INTERNATIONAL62,3000.67%1,40030530929229343,100
2024-10-07 MERRILL LYNCH INTERNATIONAL60,9000.66%-3,50031131130130220,500
2024-10-04 MERRILL LYNCH INTERNATIONAL64,4000.70%-4,40031231430631132,600
2024-10-03 MERRILL LYNCH INTERNATIONAL68,8000.74%-1,00031231529831524,700
2024-10-02 MERRILL LYNCH INTERNATIONAL69,8000.75%1,50032632630530617,100
2024-10-01 MERRILL LYNCH INTERNATIONAL68,3000.74%-1,30031232231031815,100
2024-09-30 MERRILL LYNCH INTERNATIONAL69,6000.75%2,60031932131231219,500
2024-09-26 MERRILL LYNCH INTERNATIONAL67,0000.72%1,30032433132433026,100
2024-09-25 MERRILL LYNCH INTERNATIONAL65,7000.71%4,40033133532332352,900
2024-09-24 MERRILL LYNCH INTERNATIONAL61,3000.66%1,10032532832132410,800
2024-09-20 MERRILL LYNCH INTERNATIONAL60,2000.65%-2,00032732831532523,200
2024-09-18 MERRILL LYNCH INTERNATIONAL62,2000.67%-2,70031031330330824,600
2024-09-17 MERRILL LYNCH INTERNATIONAL64,9000.70%-60031431830730821,700
2024-09-13 MERRILL LYNCH INTERNATIONAL65,5000.71%50031932531331424,100
2024-09-12 MERRILL LYNCH INTERNATIONAL65,0000.70%4,10031332631332338,200
2024-09-11 MERRILL LYNCH INTERNATIONAL60,9000.66%1,10032332530330832,700
2024-09-10 MERRILL LYNCH INTERNATIONAL59,8000.65%60031732231532012,500
2024-09-09 MERRILL LYNCH INTERNATIONAL59,2000.64%-7,50030831730131545,500
2024-09-06 MERRILL LYNCH INTERNATIONAL66,7000.72%3,80032632831331658,500
2024-09-05 MERRILL LYNCH INTERNATIONAL62,9000.68%2,40032334432332993,700
2024-09-04 MERRILL LYNCH INTERNATIONAL60,5000.65%-8,000338342320327137,800
2024-09-03 MERRILL LYNCH INTERNATIONAL68,5000.74%1,400367384335338630,600
2024-09-02 MERRILL LYNCH INTERNATIONAL67,1000.72%375375356367152,800
2024-08-30 MERRILL LYNCH INTERNATIONAL58,1000.63%369380364376126,800
2024-08-29 MERRILL LYNCH INTERNATIONAL46,3000.50%35936935236999,300
2024-08-13 GOLDMAN SACHS INTERNATIONAL39,4000.42%-14,00027429327428575,400
2024-08-07 GOLDMAN SACHS INTERNATIONAL53,4000.58%-8,100264286261271189,900
2024-07-12 UBS AG45,1000.49%-3,0003823903823899,400
2024-07-05 MERRILL LYNCH INTERNATIONAL38,3000.41%-11,70037738937538871,000
2024-07-05 UBS AG48,1000.52%37738937538871,000
2024-07-04 MERRILL LYNCH INTERNATIONAL50,0000.54%-6,70038438737037863,900
2024-07-04 MERRILL LYNCH INTERNATIONAL50,0000.54%-6,70038438737037863,900
2024-07-02 MERRILL LYNCH INTERNATIONAL56,7000.61%-60039439637138545,800
2024-07-01 MERRILL LYNCH INTERNATIONAL57,3000.62%-2,70038040336438761,100
2024-06-28 MERRILL LYNCH INTERNATIONAL60,0000.65%-90038038735838067,600
2024-06-27 MERRILL LYNCH INTERNATIONAL60,9000.66%-4,00038338437738223,800
2024-06-26 GOLDMAN SACHS INTERNATIONAL61,5000.66%36838936738381,300
2024-06-25 MERRILL LYNCH INTERNATIONAL64,9000.70%-2,50036136935836149,100
2024-06-21 MERRILL LYNCH INTERNATIONAL67,4000.73%-1,50036436435836125,300
2024-06-20 MERRILL LYNCH INTERNATIONAL68,9000.74%-70036536935836041,600
2024-06-18 MERRILL LYNCH INTERNATIONAL69,6000.75%-1,00036736936436713,200
2024-06-14 MERRILL LYNCH INTERNATIONAL70,6000.76%-1,50038639237437896,800
2024-06-12 MERRILL LYNCH INTERNATIONAL72,1000.78%-1,20038439038439010,400
2024-06-11 MERRILL LYNCH INTERNATIONAL73,3000.79%-3003843883833853,400
2024-06-10 MERRILL LYNCH INTERNATIONAL73,6000.80%-3,40037938837938619,300
2024-06-04 MERRILL LYNCH INTERNATIONAL77,0000.83%-4,20038741038640070,000
2024-06-03 MERRILL LYNCH INTERNATIONAL81,2000.88%-1,20038638738138618,200
2024-05-31 MERRILL LYNCH INTERNATIONAL82,4000.89%-2,40037138036837826,300
2024-05-24 MERRILL LYNCH INTERNATIONAL84,8000.92%80038838837537917,600
2024-05-21 MERRILL LYNCH INTERNATIONAL84,0000.91%2,30040140338939016,100
2024-05-20 MERRILL LYNCH INTERNATIONAL81,7000.88%4,30038339938239919,900
2024-05-17 MERRILL LYNCH INTERNATIONAL77,4000.84%8,00038538537538347,200
2024-05-16 MERRILL LYNCH INTERNATIONAL69,4000.75%9,20041041138138995,800
2024-05-10 MERRILL LYNCH INTERNATIONAL60,2000.65%1,300428428405411135,600
2024-05-08 MERRILL LYNCH INTERNATIONAL58,9000.64%-2,30039440039439421,500
2024-05-07 MERRILL LYNCH INTERNATIONAL61,2000.66%-2,20040040239739714,400
2024-04-26 MERRILL LYNCH INTERNATIONAL63,4000.68%-1,20039139238039222,600
2024-04-25 MERRILL LYNCH INTERNATIONAL64,6000.70%-1,40039839838939020,000
2024-04-24 MERRILL LYNCH INTERNATIONAL66,0000.71%-1,9003963993923997,700
2024-04-22 MERRILL LYNCH INTERNATIONAL67,9000.73%-1,10039239538939414,200
2024-04-19 MERRILL LYNCH INTERNATIONAL69,0000.75%20040840938539134,200
2024-04-18 MERRILL LYNCH INTERNATIONAL68,8000.74%-1,30040341140040814,100
2024-04-17 MERRILL LYNCH INTERNATIONAL70,1000.76%-2,00040440939940324,100
2024-04-16 MERRILL LYNCH INTERNATIONAL72,1000.78%-2,50040640940340422,100
2024-04-15 Barclays Capital Securities Ltd43,7610.47%-2,90041241440440644,800
2024-04-15 MERRILL LYNCH INTERNATIONAL74,6000.81%-2,30041241440440644,800
2024-04-12 MERRILL LYNCH INTERNATIONAL76,9000.83%-2,10041441940741426,500
2024-04-11 MERRILL LYNCH INTERNATIONAL79,0000.85%-1,50041541541141422,300
2024-04-08 MERRILL LYNCH INTERNATIONAL80,5000.87%-1,60041541540641475,200
2024-04-05 MERRILL LYNCH INTERNATIONAL82,1000.89%40041041340440824,800
2024-04-04 Barclays Capital Securities Ltd46,6610.50%8,80042642641141342,900
2024-04-03 MERRILL LYNCH INTERNATIONAL81,7000.88%-2,80041642641642028,700
2024-03-27 MERRILL LYNCH INTERNATIONAL84,5000.91%-2,70042142241641834,500
2024-03-26 MERRILL LYNCH INTERNATIONAL87,2000.94%-70042642642142125,700
2024-03-25 MERRILL LYNCH INTERNATIONAL87,9000.95%80044444742642692,200
2024-03-22 MERRILL LYNCH INTERNATIONAL87,1000.94%-2,600450489442450290,700
2024-03-21 MERRILL LYNCH INTERNATIONAL89,7000.97%-50044846044844859,800
2024-03-19 MERRILL LYNCH INTERNATIONAL90,2000.98%2,60045545544644826,600
2024-03-12 MERRILL LYNCH INTERNATIONAL87,6000.95%60044345744345430,700
2024-03-08 MERRILL LYNCH INTERNATIONAL87,0000.94%1,40046448045546999,500
2024-03-07 MERRILL LYNCH INTERNATIONAL85,6000.93%-900470470455465111,400
2024-03-06 MERRILL LYNCH INTERNATIONAL86,5000.94%9,800430470425469199,000
2024-03-05 MERRILL LYNCH INTERNATIONAL76,7000.83%1,40043343342342436,500
2024-03-04 MERRILL LYNCH INTERNATIONAL75,3000.81%-2,000438448430433116,000

TDnet更新情報

EDINEt更新情報

企業サイト更新情報