| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 942 | 942 | 931 | 940 | 2,000 | 3 | 100% | 100% | 500% | ▲▲▲ | 101% | 103% | 108% | 98% | 104% |
| 20250121 | 940 | 957 | 940 | 947 | 2,400 | 7 | 101% | 101% | 120% | ▲▲▲▲ | 101% | 101% | 106% | 98% | 104% |
| 20250122 | 957 | 965 | 950 | 964 | 2,300 | 17 | 102% | 101% | 96% | ▲▲▲▲▲ | 100% | 101% | 107% | 100% | 106% |
| 20250123 | 950 | 952 | 950 | 950 | 1,600 | -14 | 99% | 100% | 70% | ▼ | 100% | 101% | 105% | 99% | 104% |
| 20250124 | 947 | 966 | 947 | 950 | 1,800 | 0 | 100% | 100% | 113% | -- | 101% | 100% | 103% | 99% | 104% |
| 20250127 | 957 | 968 | 953 | 968 | 600 | 18 | 102% | 101% | 33% | ▲ | 100% | 102% | 102% | 100% | 106% |
| 20250128 | 959 | 967 | 956 | 957 | 1,200 | -11 | 99% | 100% | 200% | ▼ | 99% | 106% | 103% | 99% | 105% |
| 20250129 | 958 | 959 | 952 | 953 | 3,300 | -4 | 100% | 99% | 275% | ▼▼ | 101% | 106% | 103% | 98% | 105% |
| 20250130 | 953 | 967 | 952 | 958 | 1,500 | 5 | 101% | 101% | 45% | ▲ | 100% | 106% | 103% | 99% | 105% |
| 20250131 | 955 | 957 | 954 | 954 | 900 | -4 | 100% | 100% | 60% | ▼ | 99% | 104% | 99% | 99% | 103% |
| 20250203 | 980 | 1,032 | 964 | 975 | 134,800 | 21 | 102% | 99% | 14978% | ▲ | 101% | 99% | 95% | 100% | 105% |
| 20250204 | 1,001 | 1,035 | 974 | 1,011 | 52,900 | 36 | 104% | 101% | 39% | ▲▲ | 101% | 98% | 94% | 100% | 109% |
| 20250205 | 1,001 | 1,019 | 981 | 1,014 | 24,100 | 3 | 100% | 101% | 46% | ▲▲▲ | 100% | 96% | 93% | 100% | 109% |
| 20250206 | 1,016 | 1,049 | 999 | 1,017 | 48,100 | 3 | 100% | 100% | 200% | ▲▲▲▲ | 98% | 97% | 93% | 100% | 109% |
| 20250207 | 1,015 | 1,015 | 987 | 995 | 20,400 | -22 | 98% | 98% | 42% | ▼ | 98% | 99% | 94% | 98% | 107% |
| 20250210 | 996 | 996 | 974 | 981 | 8,900 | -14 | 99% | 98% | 44% | ▼▼ | 99% | 99% | 95% | 96% | 106% |
| 20250212 | 991 | 991 | 979 | 979 | 4,500 | -2 | 100% | 99% | 51% | ▼▼▼ | 100% | 99% | 96% | 96% | 105% |
| 20250213 | 977 | 987 | 961 | 977 | 6,300 | -2 | 100% | 100% | 140% | ▼▼▼▼ | 100% | 97% | 105% | 96% | 104% |
| 20250214 | 982 | 993 | 974 | 982 | 7,800 | 5 | 101% | 100% | 124% | ▲ | 100% | 96% | 105% | 97% | 105% |
| 20250217 | 982 | 990 | 962 | 980 | 11,700 | -2 | 100% | 100% | 150% | ▼ | 99% | 94% | 117% | 96% | 104% |
| 20250218 | 973 | 979 | 948 | 968 | 10,800 | -12 | 99% | 99% | 92% | ▼▼ | 97% | 94% | 123% | 95% | 102% |
| 20250219 | 975 | 975 | 947 | 948 | 6,900 | -20 | 98% | 97% | 64% | ▼▼▼ | 99% | 97% | 127% | 93% | 100% |
| 20250220 | 948 | 955 | 942 | 942 | 3,800 | -6 | 99% | 99% | 55% | ▼▼▼▼ | 100% | 103% | 131% | 93% | 100% |
| 20250225 | 913 | 913 | 903 | 913 | 13,600 | -29 | 97% | 100% | 358% | ▼▼▼▼▼ | 101% | 103% | 131% | 90% | 100% |
| 20250226 | 913 | 988 | 913 | 919 | 51,200 | 6 | 101% | 101% | 376% | ▲ | 99% | 100% | 128% | 90% | 101% |
| 20250227 | 934 | 959 | 919 | 920 | 6,700 | 1 | 100% | 99% | 13% | ▲▲ | 100% | 102% | 130% | 90% | 101% |
| 20250228 | 921 | 927 | 921 | 922 | 2,500 | 2 | 100% | 100% | 37% | ▲▲▲ | 101% | 100% | 129% | 91% | 101% |
| 20250303 | 930 | 943 | 930 | 940 | 2,600 | 18 | 102% | 101% | 104% | ▲▲▲▲ | 99% | 99% | 128% | 92% | 103% |
| 20250304 | 939 | 941 | 930 | 931 | 1,900 | -9 | 99% | 99% | 73% | ▼ | 100% | 100% | 129% | 92% | 102% |
| 20250305 | 931 | 939 | 922 | 935 | 3,700 | 4 | 100% | 100% | 195% | ▲ | 99% | 99% | 128% | 92% | 102% |
| 20250306 | 939 | 939 | 928 | 928 | 3,600 | -7 | 99% | 99% | 97% | ▼ | 101% | 101% | 129% | 91% | 102% |
| 20250307 | 920 | 930 | 920 | 930 | 1,000 | 2 | 100% | 101% | 28% | ▲ | 98% | 99% | 125% | 91% | 102% |
| 20250310 | 945 | 945 | 929 | 929 | 2,600 | -1 | 100% | 98% | 260% | ▼ | 100% | 111% | 126% | 91% | 102% |
| 20250311 | 929 | 934 | 922 | 930 | 4,600 | 1 | 100% | 100% | 177% | ▲ | 100% | 111% | 124% | 93% | 102% |
| 20250312 | 930 | 934 | 928 | 928 | 1,100 | -2 | 100% | 100% | 24% | ▼ | 100% | 122% | 58% | 95% | 102% |
| 20250313 | 933 | 949 | 931 | 933 | 3,000 | 5 | 101% | 100% | 273% | ▲ | 101% | 129% | 56% | 95% | 102% |
| 20250314 | 933 | 944 | 933 | 940 | 1,400 | 7 | 101% | 101% | 47% | ▲▲ | 100% | 117% | 51% | 96% | 103% |
| 20250317 | 1,029 | 1,048 | 1,001 | 1,027 | 90,400 | 87 | 109% | 100% | 6457% | ▲▲▲ | 100% | 115% | 51% | 100% | 112% |
| 20250318 | 1,029 | 1,034 | 1,022 | 1,032 | 16,800 | 5 | 100% | 100% | 19% | ▲▲▲▲ | 110% | 114% | 50% | 100% | 113% |
| 20250319 | 1,033 | 1,158 | 1,033 | 1,135 | 39,500 | 103 | 110% | 110% | 235% | ▲▲▲▲▲ | 106% | 103% | 45% | 100% | 124% |
| 20250321 | 1,134 | 1,209 | 1,119 | 1,200 | 35,200 | 65 | 106% | 106% | 89% | ▲▲▲▲▲▲ | 101% | 99% | 44% | 100% | 131% |
| 20250324 | 1,170 | 1,230 | 1,167 | 1,187 | 19,400 | -13 | 99% | 101% | 55% | ▼ | 100% | 46% | 43% | 99% | 130% |
| 20250325 | 1,172 | 1,184 | 1,167 | 1,177 | 9,400 | -10 | 99% | 100% | 48% | ▼▼ | 99% | 45% | 43% | 98% | 129% |
| 20250326 | 1,177 | 1,187 | 1,166 | 1,170 | 8,500 | -7 | 99% | 99% | 90% | ▼▼▼ | 97% | 44% | 43% | 98% | 127% |
| 20250327 | 1,185 | 1,188 | 1,155 | 1,155 | 16,300 | -15 | 99% | 97% | 192% | ▼▼▼▼ | 103% | 101% | 97% | 96% | 126% |
| 20250328 | 523 | 553 | 523 | 539 | 28,600 | -616 | 47% | 103% | 175% | ▼▼▼▼▼ | 100% | 98% | 97% | 45% | 100% |
| 20250331 | 524 | 530 | 511 | 526 | 23,600 | -13 | 98% | 100% | 83% | ▼▼▼▼▼▼ | 97% | 90% | 97% | 44% | 100% |
| 20250401 | 526 | 526 | 506 | 508 | 17,600 | -18 | 97% | 97% | 75% | ▼▼▼▼▼▼▼ | 102% | 87% | 98% | 42% | 100% |
| 20250402 | 518 | 529 | 510 | 526 | 11,400 | 18 | 104% | 102% | 65% | ▲ | 103% | 91% | 102% | 44% | 104% |
| 20250403 | 500 | 516 | 500 | 514 | 15,600 | -12 | 98% | 103% | 137% | ▼ | 95% | 93% | 0% | 43% | 101% |
| 20250404 | 501 | 502 | 451 | 475 | 55,900 | -39 | 92% | 95% | 358% | ▼▼ | 101% | 105% | 0% | 40% | 100% |
| 20250408 | 447 | 460 | 443 | 453 | 14,900 | -22 | 95% | 101% | 27% | ▼▼▼ | 100% | 111% | 0% | 38% | 100% |
| 20250409 | 431 | 440 | 425 | 431 | 16,300 | -22 | 95% | 100% | 109% | ▼▼▼▼ | 99% | 103% | 0% | 36% | 100% |
| 20250410 | 461 | 473 | 456 | 456 | 7,800 | 25 | 106% | 99% | 48% | ▲ | 105% | 112% | 0% | 38% | 106% |
| 20250411 | 444 | 468 | 444 | 468 | 8,800 | 12 | 103% | 105% | 113% | ▲▲ | 98% | 107% | 0% | 39% | 109% |
| 20250414 | 476 | 478 | 466 | 466 | 5,100 | -2 | 100% | 98% | 58% | ▼ | 101% | 108% | 0% | 39% | 108% |
| 20250415 | 472 | 477 | 471 | 477 | 9,200 | 11 | 102% | 101% | 180% | ▲ | 99% | 0% | 0% | 40% | 111% |
| 20250416 | 480 | 482 | 474 | 474 | 10,300 | -3 | 99% | 99% | 112% | ▼ | 105% | 0% | 0% | 40% | 110% |
| 20250417 | 475 | 499 | 475 | 498 | 10,100 | 24 | 105% | 105% | 98% | ▲ | 102% | 0% | 0% | 42% | 116% |
| 20250418 | 499 | 517 | 499 | 509 | 17,000 | 11 | 102% | 102% | 168% | ▲▲ | % | % | % | 42% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 91,500 | 0 | 45,600 | 0 | 45,900 |
| 2025-04-04 | 0 | 101,600 | 0 | 55,400 | 0 | 46,200 |
| 2025-03-28 | 0 | 97,500 | 0 | 47,000 | 0 | 50,500 |
| 2025-03-21 | 100 | 57,900 | 100 | 27,100 | 0 | 30,800 |
| 2025-03-14 | 0 | 71,800 | 0 | 29,700 | 0 | 42,100 |
| 2025-03-07 | 0 | 77,300 | 0 | 32,900 | 0 | 44,400 |
| 2025-02-28 | 0 | 79,200 | 0 | 32,600 | 0 | 46,600 |
| 2025-02-21 | 0 | 91,400 | 0 | 35,500 | 0 | 55,900 |
| 2025-02-14 | 0 | 94,900 | 0 | 38,300 | 0 | 56,600 |
| 2025-02-07 | 0 | 100,400 | 0 | 39,700 | 0 | 60,700 |
| 2025-01-31 | 0 | 59,400 | 0 | 30,500 | 0 | 28,900 |
| 2025-01-24 | 0 | 61,900 | 0 | 30,600 | 0 | 31,300 |
| 2025-01-17 | 0 | 63,200 | 0 | 29,500 | 0 | 33,700 |
| 2025-01-10 | 0 | 68,700 | 0 | 32,700 | 0 | 36,000 |
| 2024-12-27 | 0 | 72,900 | 0 | 31,200 | 0 | 41,700 |
| 2024-12-20 | 0 | 70,700 | 0 | 31,300 | 0 | 39,400 |
| 2024-12-13 | 0 | 70,000 | 0 | 31,900 | 0 | 38,100 |
| 2024-12-06 | 0 | 69,700 | 0 | 32,200 | 0 | 37,500 |
| 2024-11-29 | 0 | 68,500 | 0 | 31,700 | 0 | 36,800 |
| 2024-11-22 | 0 | 66,800 | 0 | 29,800 | 0 | 37,000 |
| 2024-11-15 | 0 | 69,600 | 0 | 30,100 | 0 | 39,500 |
| 2024-11-08 | 0 | 69,000 | 0 | 27,900 | 0 | 41,100 |
| 2024-11-01 | 0 | 72,100 | 0 | 27,000 | 0 | 45,100 |
| 2024-10-25 | 0 | 78,000 | 0 | 26,500 | 0 | 51,500 |
| 2024-10-18 | 0 | 79,300 | 0 | 26,900 | 0 | 52,400 |
| 2024-10-11 | 0 | 78,700 | 0 | 26,700 | 0 | 52,000 |
| 2024-10-04 | 0 | 78,800 | 0 | 27,000 | 0 | 51,800 |
| 2024-09-27 | 0 | 85,200 | 0 | 27,800 | 0 | 57,400 |
| 2024-09-20 | 0 | 83,800 | 0 | 28,700 | 0 | 55,100 |
| 2024-09-13 | 0 | 83,700 | 0 | 31,800 | 0 | 51,900 |
| 2024-09-06 | 0 | 94,500 | 0 | 38,200 | 0 | 56,300 |
| 2024-08-30 | 0 | 95,600 | 0 | 37,000 | 0 | 58,600 |
| 2024-08-23 | 0 | 76,200 | 0 | 32,000 | 0 | 44,200 |
| 2024-08-16 | 0 | 68,000 | 0 | 26,900 | 0 | 41,100 |
| 2024-08-09 | 0 | 79,700 | 0 | 23,400 | 0 | 56,300 |
| 2024-08-02 | 100 | 83,900 | 100 | 31,800 | 0 | 52,100 |
| 2024-07-26 | 0 | 89,800 | 0 | 36,200 | 0 | 53,600 |
| 2024-07-19 | 0 | 91,000 | 0 | 36,400 | 0 | 54,600 |
| 2024-07-12 | 0 | 91,000 | 0 | 36,400 | 0 | 54,600 |
| 2024-07-05 | 0 | 88,700 | 0 | 37,200 | 0 | 51,500 |
| 2024-06-28 | 0 | 86,900 | 0 | 36,500 | 0 | 50,400 |
| 2024-06-21 | 0 | 80,500 | 0 | 33,300 | 0 | 47,200 |
| 2024-06-14 | 0 | 85,500 | 0 | 33,800 | 0 | 51,700 |
| 2024-06-07 | 0 | 82,800 | 0 | 32,500 | 0 | 50,300 |
| 2024-05-31 | 0 | 93,800 | 0 | 39,500 | 0 | 54,300 |
| 2024-05-24 | 0 | 101,300 | 0 | 39,100 | 0 | 62,200 |
| 2024-05-17 | 0 | 109,600 | 0 | 44,500 | 0 | 65,100 |
| 2024-05-10 | 0 | 75,400 | 0 | 48,200 | 0 | 27,200 |
| 2024-05-02 | 0 | 76,100 | 0 | 46,400 | 0 | 29,700 |
| 2024-04-26 | 0 | 75,200 | 0 | 45,700 | 0 | 29,500 |
| 2024-04-19 | 0 | 73,800 | 0 | 43,700 | 0 | 30,100 |
| 2024-04-12 | 0 | 71,900 | 0 | 40,200 | 0 | 31,700 |
| 2024-04-05 | 0 | 84,700 | 0 | 39,700 | 0 | 45,000 |
| 2024-03-29 | 0 | 90,500 | 0 | 39,900 | 0 | 50,600 |
| 2024-03-22 | 0 | 93,700 | 0 | 40,000 | 0 | 53,700 |
| 2024-03-15 | 0 | 90,700 | 0 | 40,500 | 0 | 50,200 |
| 2024-03-08 | 0 | 92,000 | 0 | 39,800 | 0 | 52,200 |
| 2024-03-01 | 0 | 96,200 | 0 | 41,100 | 0 | 55,100 |
| 2024-02-22 | 0 | 91,700 | 0 | 36,500 | 0 | 55,200 |
| 2024-02-16 | 0 | 94,700 | 0 | 36,500 | 0 | 58,200 |
| 2024-02-09 | 0 | 102,900 | 0 | 44,100 | 0 | 58,800 |
| 2024-02-02 | 0 | 105,300 | 0 | 44,600 | 0 | 60,700 |
| 2024-01-26 | 0 | 127,000 | 0 | 55,000 | 0 | 72,000 |
| 2024-01-19 | 0 | 113,300 | 0 | 50,800 | 0 | 62,500 |
| 2024-01-12 | 0 | 119,900 | 0 | 49,800 | 0 | 70,100 |
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 |
|---|---|---|---|
| 7042 | 2 | 株式会社アクセスグループ・ホールディングス「資本業務提携契約の締結、第三者割当による新株式の発行及び主要株主の異動に関するお知らせ」について | NEWS | 株式会社アクセスグループ・ホールディング | 2025-02-01 00:30:42 |
| 7042 | 2 | ブリッジサロンにて2025年3月期第２四半期決算のIRレポートが掲載されました。 | NEWS | 株式会社アクセスグループ・ホールディングス | 2025-01-08 20:29:28 |
| 7042 | 2 | ブリッジサロンにて2024年3月期決算のIRレポートが掲載されました。 | NEWS | 株式会社アクセスグループ・ホールディングス | 2024-07-19 07:29:00 |
| 7042 | 2 | よくあるご質問 | IR情報 | 株式会社アクセスグループ・ホールディングス | 2024-06-19 13:03:16 |
| 7042 | 2 | 免責事項 | IR情報 | 株式会社アクセスグループ・ホールディングス | 2024-06-19 13:03:15 |
| 7042 | 2 | 個人投資家の皆様へ | IR情報 | 株式会社アクセスグループ・ホールディングス | 2024-06-19 13:03:14 |
| 7042 | 2 | IRカレンダー | IR情報 | 株式会社アクセスグループ・ホールディングス | 2024-06-19 13:03:13 |
| 7042 | 2 | 配当状況 | 株式情報 | IR情報 | 株式会社アクセスグループ・ホールディングス | 2024-06-19 13:03:12 |
| 7042 | 2 | 株主総会 | 株式情報 | IR情報 | 株式会社アクセスグループ・ホールディングス | 2024-06-19 13:03:10 |
| 7042 | 2 | 株式概要 | 株式情報 | IR情報 | 株式会社アクセスグループ・ホールディングス | 2024-06-19 13:03:09 |