7042--アクセスHD-【サービス業】【プロモーション】企業の採用や大学の広報業務のも3本柱で事業展開
売上高:34520-当期純利益:1270-総資産:23780-時価:1311864----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
2024092487289886587811,50013102%101%639%98%98%100%99%110%
202409258778778588603,800-1898%98%33%98%100%103%97%108%
202409268598688458458,500-1598%98%224%▼▼100%103%102%95%106%
202409278608648558643,00019102%100%35%101%107%106%98%108%
202409308348438348418,200-2397%101%273%103%107%105%96%105%
202410018378628378625,00021102%103%61%100%106%105%98%108%
202410028498648498501,100-1299%100%22%104%102%104%97%106%
202410038568868558866,70036104%104%609%101%99%101%100%111%
202410048808928728914,8005101%101%72%▲▲101%98%100%100%111%
202410078918988918982,4007101%101%50%▲▲▲97%97%99%100%112%
202410088938938708709,200-2897%97%383%100%101%102%97%109%
202410098738808518732,3003100%100%25%101%101%102%97%109%
202410108688748508743,3001100%101%143%▲▲100%100%102%97%109%
202410118708708668661,600-899%100%48%99%101%104%96%107%
202410158668668598601,900-699%99%119%▼▼102%101%104%96%104%
202410168628808628791,10019102%102%58%100%100%104%98%105%
202410178658668648661,400-1399%100%127%100%102%104%96%103%
202410188678778678712,7005101%100%193%100%101%103%97%104%
202410218708738678713,4000100%100%126%--99%101%103%97%104%
202410228708708498625,700-999%99%168%100%102%105%96%102%
202410238608708598594,600-3100%100%81%▼▼103%103%105%96%102%
202410248598818598812,10022103%103%46%97%100%101%98%105%
202410258878878578621,700-1998%97%81%102%102%104%96%102%
202410288628768618762,20014102%102%129%98%99%103%98%104%
202410298788788578571,300-1998%98%59%103%101%105%95%101%
202410308618888618882,00031104%103%154%99%99%105%99%104%
2024103188891086688017,500-899%99%875%99%100%106%98%103%
202411018788998708703,300-1099%99%19%▼▼99%101%107%97%102%
202411058708768638652,700-599%99%82%▼▼▼100%103%107%96%101%
202411068718918678704,5005101%100%167%101%103%107%98%102%
202411078708888648752,4005101%101%53%▲▲98%100%104%99%102%
20241108890890870870400-599%98%17%99%99%105%98%102%
202411118848878718783,0008101%99%750%102%98%106%99%102%
202411128809008789007,50022103%102%250%▲▲99%96%103%100%105%
202411139009108868934,000-799%99%53%98%96%104%99%104%
202411148949128758757,900-1898%98%198%▼▼96%99%105%97%102%
2024111588388385285210,200-2397%96%129%▼▼▼100%103%107%95%100%
202411188658698608623,30010101%100%32%100%103%107%96%101%
202411198648648628624000100%100%12%--100%106%108%96%101%
20241120858858856856500-699%100%125%102%106%108%95%100%
202411218588738588732,00017102%102%400%102%106%106%97%102%
202411228738928708922,90019102%102%145%▲▲99%104%103%99%105%
202411258978978808883,400-4100%99%117%102%103%104%99%104%
202411268889088889083,70020102%102%109%99%101%102%100%107%
202411279089088998993,500-999%99%95%103%102%102%99%106%
2024112889992989892910,70030103%103%306%98%99%98%100%109%
202411299319339109103,000-1998%98%28%100%100%99%98%107%
202412029239239109191,0009101%100%33%100%100%99%99%108%
202412039229309209213,1002100%100%310%▲▲100%100%99%99%108%
202412049209299159185,500-3100%100%177%100%100%99%99%108%
202412059269269269266008101%100%11%100%99%99%100%109%
202412069279279269261,5000100%100%250%--99%99%0%100%109%
202412099269269189212,800-599%99%187%100%99%0%99%108%
202412109199229159223,2001100%100%114%100%99%0%99%108%
202412119229229229222000100%100%6%--99%99%0%99%108%
20241212922922913914900-899%99%450%100%100%0%98%107%
202412139149149149143000100%100%33%--99%100%0%98%107%
202412169159179109101,800-4100%99%600%99%100%0%98%106%
202412179159159059051,200-599%99%67%▼▼100%0%0%97%106%
202412189189189059151,90010101%100%158%100%0%0%98%105%
20241219912912908908900-799%100%47%100%0%0%98%102%
202412209159159119141,4006101%100%156%%%%98%103%

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
2024-12-13070,000031,900038,100
2024-12-06069,700032,200037,500
2024-11-29068,500031,700036,800
2024-11-22066,800029,800037,000
2024-11-15069,600030,100039,500
2024-11-08069,000027,900041,100
2024-11-01072,100027,000045,100
2024-10-25078,000026,500051,500
2024-10-18079,300026,900052,400
2024-10-11078,700026,700052,000
2024-10-04078,800027,000051,800
2024-09-27085,200027,800057,400
2024-09-20083,800028,700055,100
2024-09-13083,700031,800051,900
2024-09-06094,500038,200056,300
2024-08-30095,600037,000058,600
2024-08-23076,200032,000044,200
2024-08-16068,000026,900041,100
2024-08-09079,700023,400056,300
2024-08-0210083,90010031,800052,100
2024-07-26089,800036,200053,600
2024-07-19091,000036,400054,600
2024-07-12091,000036,400054,600
2024-07-05088,700037,200051,500
2024-06-28086,900036,500050,400
2024-06-21080,500033,300047,200
2024-06-14085,500033,800051,700
2024-06-07082,800032,500050,300
2024-05-31093,800039,500054,300
2024-05-240101,300039,100062,200
2024-05-170109,600044,500065,100
2024-05-10075,400048,200027,200
2024-05-02076,100046,400029,700
2024-04-26075,200045,700029,500
2024-04-19073,800043,700030,100
2024-04-12071,900040,200031,700
2024-04-05084,700039,700045,000
2024-03-29090,500039,900050,600
2024-03-22093,700040,000053,700
2024-03-15090,700040,500050,200
2024-03-08092,000039,800052,200
2024-03-01096,200041,100055,100
2024-02-22091,700036,500055,200
2024-02-16094,700036,500058,200
2024-02-090102,900044,100058,800
2024-02-020105,300044,600060,700
2024-01-260127,000055,000072,000
2024-01-190113,300050,800062,500
2024-01-120119,900049,800070,100

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U7XJ3502024-08-14 16:10株式会社アクセスグループ・ホールディングス木村 勇也変更報告書
S100U7XS3502024-08-14 16:00株式会社アクセスグループ・ホールディングス木村 春樹変更報告書

企業サイト更新情報