| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 521 | 528 | 521 | 527 | 27,400 | 8 | 102% | 101% | 91% | ▲ | 100% | 102% | 105% | 100% | 106% |
| 20250311 | 525 | 528 | 522 | 524 | 10,600 | -3 | 99% | 100% | 39% | ▼ | 101% | 102% | 104% | 99% | 106% |
| 20250312 | 527 | 537 | 527 | 534 | 21,900 | 10 | 102% | 101% | 207% | ▲ | 100% | 101% | 103% | 100% | 108% |
| 20250313 | 536 | 537 | 529 | 537 | 15,200 | 3 | 101% | 100% | 69% | ▲▲ | 99% | 102% | 101% | 100% | 108% |
| 20250314 | 535 | 536 | 531 | 532 | 13,800 | -5 | 99% | 99% | 91% | ▼ | 100% | 102% | 101% | 99% | 107% |
| 20250317 | 535 | 535 | 530 | 534 | 11,400 | 2 | 100% | 100% | 83% | ▲ | 101% | 102% | 101% | 99% | 106% |
| 20250318 | 534 | 539 | 533 | 539 | 17,900 | 5 | 101% | 101% | 157% | ▲▲ | 99% | 100% | 100% | 100% | 105% |
| 20250319 | 539 | 541 | 535 | 536 | 8,100 | -3 | 99% | 99% | 45% | ▼ | 101% | 100% | 100% | 99% | 105% |
| 20250321 | 539 | 544 | 536 | 544 | 14,300 | 8 | 101% | 101% | 177% | ▲ | 100% | 101% | 99% | 100% | 106% |
| 20250324 | 545 | 546 | 539 | 544 | 10,600 | 0 | 100% | 100% | 74% | -- | 99% | 101% | 99% | 100% | 106% |
| 20250325 | 544 | 544 | 536 | 537 | 9,400 | -7 | 99% | 99% | 89% | ▼ | 99% | 100% | 100% | 99% | 104% |
| 20250326 | 541 | 542 | 535 | 538 | 8,400 | 1 | 100% | 99% | 89% | ▲ | 100% | 100% | 99% | 99% | 105% |
| 20250327 | 542 | 542 | 538 | 541 | 8,700 | 3 | 101% | 100% | 104% | ▲▲ | 101% | 98% | 100% | 99% | 105% |
| 20250328 | 546 | 554 | 542 | 550 | 31,900 | 9 | 102% | 101% | 367% | ▲▲▲ | 99% | 97% | 99% | 100% | 107% |
| 20250331 | 550 | 550 | 542 | 542 | 14,800 | -8 | 99% | 99% | 46% | ▼ | 99% | 94% | 100% | 99% | 105% |
| 20250401 | 548 | 548 | 539 | 541 | 11,500 | -1 | 100% | 99% | 78% | ▼▼ | 99% | 93% | 102% | 98% | 105% |
| 20250402 | 543 | 543 | 535 | 536 | 16,400 | -5 | 99% | 99% | 143% | ▼▼▼ | 100% | 96% | 103% | 97% | 104% |
| 20250403 | 536 | 541 | 529 | 535 | 48,500 | -1 | 100% | 100% | 296% | ▼▼▼▼ | 98% | 98% | 105% | 97% | 103% |
| 20250404 | 526 | 532 | 500 | 514 | 54,200 | -21 | 96% | 98% | 112% | ▼▼▼▼▼ | 104% | 110% | 114% | 93% | 100% |
| 20250408 | 485 | 515 | 485 | 504 | 53,400 | -10 | 98% | 104% | 99% | ▼▼▼▼▼▼ | 101% | 108% | 113% | 92% | 100% |
| 20250409 | 498 | 510 | 498 | 503 | 36,800 | -1 | 100% | 101% | 69% | ▼▼▼▼▼▼▼ | 96% | 101% | 105% | 91% | 100% |
| 20250410 | 535 | 535 | 513 | 515 | 23,200 | 12 | 102% | 96% | 63% | ▲ | 100% | 105% | 110% | 94% | 102% |
| 20250411 | 513 | 518 | 509 | 515 | 15,100 | 0 | 100% | 100% | 65% | -- | 102% | 103% | 108% | 94% | 102% |
| 20250414 | 525 | 539 | 524 | 534 | 46,100 | 19 | 104% | 102% | 305% | ▲ | 100% | 100% | 105% | 97% | 106% |
| 20250415 | 539 | 542 | 536 | 539 | 14,000 | 5 | 101% | 100% | 30% | ▲▲ | 99% | 99% | 106% | 98% | 107% |
| 20250416 | 541 | 541 | 535 | 535 | 6,300 | -4 | 99% | 99% | 45% | ▼ | 100% | 100% | 106% | 97% | 106% |
| 20250417 | 540 | 540 | 533 | 539 | 7,500 | 4 | 101% | 100% | 119% | ▲ | 101% | 101% | 109% | 98% | 107% |
| 20250418 | 535 | 540 | 534 | 538 | 9,500 | -1 | 100% | 101% | 127% | ▼ | 99% | 101% | 108% | 98% | 107% |
| 20250421 | 539 | 541 | 533 | 536 | 16,100 | -2 | 100% | 99% | 169% | ▼▼ | 100% | 102% | 108% | 97% | 107% |
| 20250422 | 536 | 538 | 535 | 535 | 7,900 | -1 | 100% | 100% | 49% | ▼▼▼ | 101% | 102% | 109% | 97% | 106% |
| 20250423 | 533 | 538 | 530 | 538 | 27,500 | 3 | 101% | 101% | 348% | ▲ | 100% | 104% | 109% | 98% | 107% |
| 20250424 | 534 | 539 | 534 | 535 | 13,400 | -3 | 99% | 100% | 49% | ▼ | 101% | 103% | 108% | 97% | 106% |
| 20250425 | 538 | 566 | 536 | 545 | 52,900 | 10 | 102% | 101% | 395% | ▲ | 100% | 101% | 107% | 99% | 108% |
| 20250428 | 545 | 556 | 537 | 546 | 116,100 | 1 | 100% | 100% | 219% | ▲▲ | 96% | 101% | 105% | 100% | 109% |
| 20250430 | 556 | 563 | 526 | 534 | 133,700 | -12 | 98% | 96% | 115% | ▼ | 101% | 103% | 107% | 98% | 106% |
| 20250501 | 548 | 559 | 543 | 554 | 58,700 | 20 | 104% | 101% | 44% | ▲ | 99% | 101% | 106% | 100% | 110% |
| 20250502 | 557 | 560 | 545 | 549 | 27,700 | -5 | 99% | 99% | 47% | ▼ | 100% | 103% | 108% | 99% | 109% |
| 20250507 | 548 | 551 | 541 | 549 | 18,500 | 0 | 100% | 100% | 67% | -- | 101% | 103% | 107% | 99% | 109% |
| 20250508 | 553 | 560 | 550 | 560 | 28,400 | 11 | 102% | 101% | 154% | ▲ | 100% | 101% | 107% | 100% | 111% |
| 20250509 | 563 | 564 | 558 | 563 | 21,500 | 3 | 101% | 100% | 76% | ▲▲ | 100% | 102% | 107% | 100% | 112% |
| 20250512 | 563 | 572 | 563 | 565 | 31,000 | 2 | 100% | 100% | 144% | ▲▲▲ | 100% | 103% | 107% | 100% | 110% |
| 20250513 | 566 | 571 | 565 | 567 | 13,700 | 2 | 100% | 100% | 44% | ▲▲▲▲ | 99% | 102% | 106% | 100% | 110% |
| 20250514 | 569 | 569 | 560 | 563 | 18,300 | -4 | 99% | 99% | 134% | ▼ | 101% | 102% | 107% | 99% | 105% |
| 20250515 | 563 | 566 | 563 | 566 | 8,900 | 3 | 101% | 101% | 49% | ▲ | 101% | 101% | 107% | 100% | 106% |
| 20250516 | 568 | 574 | 564 | 574 | 30,000 | 8 | 101% | 101% | 337% | ▲▲ | 101% | 100% | 105% | 100% | 107% |
| 20250519 | 574 | 581 | 572 | 581 | 25,800 | 7 | 101% | 101% | 86% | ▲▲▲ | 99% | 99% | 104% | 100% | 109% |
| 20250520 | 582 | 582 | 574 | 577 | 20,200 | -4 | 99% | 99% | 78% | ▼ | 100% | 101% | 105% | 99% | 108% |
| 20250521 | 574 | 575 | 571 | 573 | 16,700 | -4 | 99% | 100% | 83% | ▼▼ | 99% | 101% | 105% | 99% | 107% |
| 20250522 | 574 | 574 | 566 | 567 | 19,800 | -6 | 99% | 99% | 119% | ▼▼▼ | 101% | 104% | 107% | 98% | 106% |
| 20250523 | 564 | 573 | 564 | 572 | 14,600 | 5 | 101% | 101% | 74% | ▲ | 101% | 102% | 0% | 98% | 107% |
| 20250526 | 574 | 580 | 565 | 579 | 28,300 | 7 | 101% | 101% | 194% | ▲▲ | 100% | 102% | 0% | 100% | 108% |
| 20250527 | 578 | 581 | 576 | 579 | 14,900 | 0 | 100% | 100% | 53% | -- | 100% | 102% | 0% | 100% | 108% |
| 20250528 | 581 | 582 | 577 | 582 | 25,600 | 3 | 101% | 100% | 172% | ▲ | 101% | 103% | 0% | 100% | 109% |
| 20250529 | 579 | 589 | 579 | 584 | 27,100 | 2 | 100% | 101% | 106% | ▲▲ | 101% | 104% | 0% | 100% | 109% |
| 20250530 | 581 | 591 | 581 | 587 | 33,900 | 3 | 101% | 101% | 125% | ▲▲▲ | 100% | 103% | 0% | 100% | 107% |
| 20250602 | 587 | 591 | 581 | 588 | 32,700 | 1 | 100% | 100% | 96% | ▲▲▲▲ | 100% | 103% | 0% | 100% | 107% |
| 20250603 | 590 | 593 | 588 | 591 | 23,600 | 3 | 101% | 100% | 72% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250604 | 596 | 601 | 593 | 594 | 49,200 | 3 | 101% | 100% | 208% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20250605 | 599 | 606 | 598 | 605 | 50,000 | 11 | 102% | 101% | 102% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20250606 | 607 | 608 | 601 | 605 | 25,200 | 0 | 100% | 100% | 50% | -- | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 6,100 | 127,000 | 0 | 54,700 | 6,100 | 72,300 |
| 2025-05-23 | 4,700 | 145,100 | 0 | 61,600 | 4,700 | 83,500 |
| 2025-05-16 | 7,300 | 148,100 | 0 | 62,800 | 7,300 | 85,300 |
| 2025-05-09 | 16,900 | 152,700 | 0 | 73,900 | 16,900 | 78,800 |
| 2025-05-02 | 16,800 | 152,400 | 0 | 76,300 | 16,800 | 76,100 |
| 2025-04-25 | 7,000 | 130,500 | 0 | 65,200 | 7,000 | 65,300 |
| 2025-04-18 | 1,700 | 135,700 | 0 | 72,300 | 1,700 | 63,400 |
| 2025-04-11 | 1,400 | 135,200 | 0 | 66,000 | 1,400 | 69,200 |
| 2025-04-04 | 3,000 | 153,400 | 0 | 74,800 | 3,000 | 78,600 |
| 2025-03-28 | 5,500 | 150,200 | 0 | 72,100 | 5,500 | 78,100 |
| 2025-03-21 | 4,500 | 156,800 | 0 | 75,200 | 4,500 | 81,600 |
| 2025-03-14 | 3,700 | 155,100 | 0 | 76,200 | 3,700 | 78,900 |
| 2025-03-07 | 2,300 | 158,100 | 0 | 80,700 | 2,300 | 77,400 |
| 2025-02-28 | 3,000 | 160,600 | 0 | 80,500 | 3,000 | 80,100 |
| 2025-02-21 | 2,600 | 165,700 | 0 | 81,900 | 2,600 | 83,800 |
| 2025-02-14 | 3,600 | 168,400 | 0 | 80,800 | 3,600 | 87,600 |
| 2025-02-07 | 3,300 | 179,400 | 0 | 91,200 | 3,300 | 88,200 |
| 2025-01-31 | 2,800 | 150,200 | 0 | 74,800 | 2,800 | 75,400 |
| 2025-01-24 | 1,000 | 152,500 | 0 | 71,500 | 1,000 | 81,000 |
| 2025-01-17 | 1,000 | 154,000 | 0 | 71,400 | 1,000 | 82,600 |
| 2025-01-10 | 1,500 | 160,100 | 0 | 72,000 | 1,500 | 88,100 |
| 2024-12-27 | 2,100 | 162,600 | 0 | 69,500 | 2,100 | 93,100 |
| 2024-12-20 | 800 | 185,900 | 0 | 67,000 | 800 | 118,900 |
| 2024-12-13 | 600 | 190,400 | 0 | 67,400 | 600 | 123,000 |
| 2024-12-06 | 500 | 203,700 | 0 | 67,700 | 500 | 136,000 |
| 2024-11-29 | 500 | 214,300 | 0 | 65,100 | 500 | 149,200 |
| 2024-11-22 | 1,100 | 216,400 | 0 | 65,300 | 1,100 | 151,100 |
| 2024-11-15 | 1,400 | 227,800 | 0 | 64,600 | 1,400 | 163,200 |
| 2024-11-08 | 1,700 | 207,600 | 0 | 61,400 | 1,700 | 146,200 |
| 2024-11-01 | 1,500 | 200,900 | 0 | 59,600 | 1,500 | 141,300 |
| 2024-10-25 | 2,100 | 200,200 | 0 | 55,900 | 2,100 | 144,300 |
| 2024-10-18 | 2,000 | 198,900 | 0 | 56,200 | 2,000 | 142,700 |
| 2024-10-11 | 2,300 | 190,500 | 0 | 56,400 | 2,300 | 134,100 |
| 2024-10-04 | 3,800 | 185,600 | 0 | 59,200 | 3,800 | 126,400 |
| 2024-09-27 | 4,700 | 189,100 | 0 | 60,200 | 4,700 | 128,900 |
| 2024-09-20 | 4,800 | 184,900 | 0 | 62,000 | 4,800 | 122,900 |
| 2024-09-13 | 6,900 | 194,600 | 0 | 64,100 | 6,900 | 130,500 |
| 2024-09-06 | 12,900 | 192,600 | 0 | 62,800 | 12,900 | 129,800 |
| 2024-08-30 | 20,300 | 190,100 | 0 | 68,900 | 20,300 | 121,200 |
| 2024-08-23 | 14,700 | 193,800 | 0 | 65,200 | 14,700 | 128,600 |
| 2024-08-16 | 8,100 | 200,400 | 0 | 64,400 | 8,100 | 136,000 |
| 2024-08-09 | 5,800 | 205,500 | 0 | 68,000 | 5,800 | 137,500 |
| 2024-08-02 | 6,200 | 236,000 | 0 | 77,000 | 6,200 | 159,000 |
| 2024-07-26 | 44,100 | 240,200 | 0 | 80,200 | 44,100 | 160,000 |
| 2024-07-19 | 42,800 | 260,600 | 0 | 78,600 | 42,800 | 182,000 |
| 2024-07-12 | 31,800 | 243,600 | 0 | 76,500 | 31,800 | 167,100 |
| 2024-07-05 | 38,000 | 258,900 | 0 | 82,800 | 38,000 | 176,100 |
| 2024-06-28 | 57,000 | 255,600 | 0 | 79,400 | 57,000 | 176,200 |
| 2024-06-21 | 96,700 | 262,700 | 0 | 96,700 | 96,700 | 166,000 |
| 2024-06-14 | 79,400 | 265,900 | 0 | 105,000 | 79,400 | 160,900 |
| 2024-06-07 | 62,800 | 294,100 | 0 | 130,600 | 62,800 | 163,500 |
| 2024-05-31 | 17,500 | 332,400 | 0 | 135,000 | 17,500 | 197,400 |
| 2024-05-24 | 22,100 | 351,900 | 0 | 133,700 | 22,100 | 218,200 |
| 2024-05-17 | 29,100 | 350,500 | 0 | 137,900 | 29,100 | 212,600 |
| 2024-05-10 | 42,400 | 321,900 | 0 | 133,100 | 42,400 | 188,800 |
| 2024-05-02 | 48,200 | 302,900 | 0 | 137,200 | 48,200 | 165,700 |
| 2024-04-26 | 19,600 | 263,900 | 0 | 128,200 | 19,600 | 135,700 |
| 2024-04-19 | 18,700 | 285,100 | 0 | 123,500 | 18,700 | 161,600 |
| 2024-04-12 | 24,300 | 322,200 | 0 | 123,100 | 24,300 | 199,100 |
| 2024-04-05 | 22,900 | 442,900 | 0 | 244,600 | 22,900 | 198,300 |
| 2024-03-29 | 28,700 | 424,200 | 0 | 241,300 | 28,700 | 182,900 |
| 2024-03-22 | 17,300 | 532,800 | 0 | 371,100 | 17,300 | 161,700 |
| 2024-03-15 | 2,500 | 480,600 | 0 | 317,300 | 2,500 | 163,300 |
| 2024-03-08 | 3,300 | 471,700 | 0 | 314,300 | 3,300 | 157,400 |
| 2024-03-01 | 3,100 | 487,100 | 0 | 318,100 | 3,100 | 169,000 |
| 2024-02-22 | 5,500 | 491,300 | 0 | 319,500 | 5,500 | 171,800 |
| 2024-02-16 | 6,900 | 475,800 | 0 | 296,100 | 6,900 | 179,700 |
| 2024-02-09 | 15,300 | 472,700 | 0 | 297,400 | 15,300 | 175,300 |
| 2024-02-02 | 22,400 | 459,400 | 0 | 290,400 | 22,400 | 169,000 |
| 2024-01-26 | 17,900 | 468,000 | 0 | 291,000 | 17,900 | 177,000 |
| 2024-01-19 | 23,700 | 464,100 | 0 | 290,000 | 23,700 | 174,100 |
| 2024-01-12 | 33,200 | 469,100 | 0 | 286,500 | 33,200 | 182,600 |
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
| code | cate | site_title | modified |
|---|---|---|---|
| 6888 | 1 | アクモス株式会社 | 2025-06-07 08:26:00 |
| 6888 | 2 | アクモス株式会社 / 9/26開催 第33回定時株主総会にお越しの株主さまへ | 2024-09-24 20:28:39 |
| 6888 | 2 | アクモス株式会社 / 第33回定時株主総会における議決権行使のご案内 | 2024-09-18 15:28:50 |
| 6888 | 2 | 2024.09.12適時開示支配株主等に関する事項について | 2024-09-12 22:31:14 |
| 6888 | 2 | アクモス株式会社 / 第33回定時株主総会に関する電子提供措置を開始しました | 2024-09-04 15:29:12 |
| 6888 | 2 | 2024.06.25適時開示非上場の親会社等の決算に関するお知らせ | 2024-06-25 15:40:32 |
| 6888 | 2 | アクモス株式会社 / 投資家情報 | 2024-06-19 06:38:42 |
| 6888 | 2 | アクモス株式会社 / IRライブラリ | 2024-06-19 06:38:41 |
| 6888 | 2 | 2024.02.02適時開示2024年6月期（第33期）第2四半期 決算補足説明資料 | 2024-06-18 15:52:41 |
| 6888 | 2 | 2024.02.02適時開示2024年6月期 第2四半期決算短信〔日本基準〕（連結） | 2024-06-18 15:52:40 |