| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 872 | 898 | 865 | 878 | 11,500 | 13 | 102% | 101% | 639% | ▲ | 98% | 98% | 100% | 99% | 110% |
| 20240925 | 877 | 877 | 858 | 860 | 3,800 | -18 | 98% | 98% | 33% | ▼ | 98% | 100% | 103% | 97% | 108% |
| 20240926 | 859 | 868 | 845 | 845 | 8,500 | -15 | 98% | 98% | 224% | ▼▼ | 100% | 103% | 102% | 95% | 106% |
| 20240927 | 860 | 864 | 855 | 864 | 3,000 | 19 | 102% | 100% | 35% | ▲ | 101% | 107% | 106% | 98% | 108% |
| 20240930 | 834 | 843 | 834 | 841 | 8,200 | -23 | 97% | 101% | 273% | ▼ | 103% | 107% | 105% | 96% | 105% |
| 20241001 | 837 | 862 | 837 | 862 | 5,000 | 21 | 102% | 103% | 61% | ▲ | 100% | 106% | 105% | 98% | 108% |
| 20241002 | 849 | 864 | 849 | 850 | 1,100 | -12 | 99% | 100% | 22% | ▼ | 104% | 102% | 104% | 97% | 106% |
| 20241003 | 856 | 886 | 855 | 886 | 6,700 | 36 | 104% | 104% | 609% | ▲ | 101% | 99% | 101% | 100% | 111% |
| 20241004 | 880 | 892 | 872 | 891 | 4,800 | 5 | 101% | 101% | 72% | ▲▲ | 101% | 98% | 100% | 100% | 111% |
| 20241007 | 891 | 898 | 891 | 898 | 2,400 | 7 | 101% | 101% | 50% | ▲▲▲ | 97% | 97% | 99% | 100% | 112% |
| 20241008 | 893 | 893 | 870 | 870 | 9,200 | -28 | 97% | 97% | 383% | ▼ | 100% | 101% | 102% | 97% | 109% |
| 20241009 | 873 | 880 | 851 | 873 | 2,300 | 3 | 100% | 100% | 25% | ▲ | 101% | 101% | 102% | 97% | 109% |
| 20241010 | 868 | 874 | 850 | 874 | 3,300 | 1 | 100% | 101% | 143% | ▲▲ | 100% | 100% | 102% | 97% | 109% |
| 20241011 | 870 | 870 | 866 | 866 | 1,600 | -8 | 99% | 100% | 48% | ▼ | 99% | 101% | 104% | 96% | 107% |
| 20241015 | 866 | 866 | 859 | 860 | 1,900 | -6 | 99% | 99% | 119% | ▼▼ | 102% | 101% | 104% | 96% | 104% |
| 20241016 | 862 | 880 | 862 | 879 | 1,100 | 19 | 102% | 102% | 58% | ▲ | 100% | 100% | 104% | 98% | 105% |
| 20241017 | 865 | 866 | 864 | 866 | 1,400 | -13 | 99% | 100% | 127% | ▼ | 100% | 102% | 104% | 96% | 103% |
| 20241018 | 867 | 877 | 867 | 871 | 2,700 | 5 | 101% | 100% | 193% | ▲ | 100% | 101% | 103% | 97% | 104% |
| 20241021 | 870 | 873 | 867 | 871 | 3,400 | 0 | 100% | 100% | 126% | -- | 99% | 101% | 103% | 97% | 104% |
| 20241022 | 870 | 870 | 849 | 862 | 5,700 | -9 | 99% | 99% | 168% | ▼ | 100% | 102% | 105% | 96% | 102% |
| 20241023 | 860 | 870 | 859 | 859 | 4,600 | -3 | 100% | 100% | 81% | ▼▼ | 103% | 103% | 105% | 96% | 102% |
| 20241024 | 859 | 881 | 859 | 881 | 2,100 | 22 | 103% | 103% | 46% | ▲ | 97% | 100% | 101% | 98% | 105% |
| 20241025 | 887 | 887 | 857 | 862 | 1,700 | -19 | 98% | 97% | 81% | ▼ | 102% | 102% | 104% | 96% | 102% |
| 20241028 | 862 | 876 | 861 | 876 | 2,200 | 14 | 102% | 102% | 129% | ▲ | 98% | 99% | 103% | 98% | 104% |
| 20241029 | 878 | 878 | 857 | 857 | 1,300 | -19 | 98% | 98% | 59% | ▼ | 103% | 101% | 105% | 95% | 101% |
| 20241030 | 861 | 888 | 861 | 888 | 2,000 | 31 | 104% | 103% | 154% | ▲ | 99% | 99% | 105% | 99% | 104% |
| 20241031 | 888 | 910 | 866 | 880 | 17,500 | -8 | 99% | 99% | 875% | ▼ | 99% | 100% | 106% | 98% | 103% |
| 20241101 | 878 | 899 | 870 | 870 | 3,300 | -10 | 99% | 99% | 19% | ▼▼ | 99% | 101% | 107% | 97% | 102% |
| 20241105 | 870 | 876 | 863 | 865 | 2,700 | -5 | 99% | 99% | 82% | ▼▼▼ | 100% | 103% | 107% | 96% | 101% |
| 20241106 | 871 | 891 | 867 | 870 | 4,500 | 5 | 101% | 100% | 167% | ▲ | 101% | 103% | 107% | 98% | 102% |
| 20241107 | 870 | 888 | 864 | 875 | 2,400 | 5 | 101% | 101% | 53% | ▲▲ | 98% | 100% | 104% | 99% | 102% |
| 20241108 | 890 | 890 | 870 | 870 | 400 | -5 | 99% | 98% | 17% | ▼ | 99% | 99% | 105% | 98% | 102% |
| 20241111 | 884 | 887 | 871 | 878 | 3,000 | 8 | 101% | 99% | 750% | ▲ | 102% | 98% | 106% | 99% | 102% |
| 20241112 | 880 | 900 | 878 | 900 | 7,500 | 22 | 103% | 102% | 250% | ▲▲ | 99% | 96% | 103% | 100% | 105% |
| 20241113 | 900 | 910 | 886 | 893 | 4,000 | -7 | 99% | 99% | 53% | ▼ | 98% | 96% | 104% | 99% | 104% |
| 20241114 | 894 | 912 | 875 | 875 | 7,900 | -18 | 98% | 98% | 198% | ▼▼ | 96% | 99% | 105% | 97% | 102% |
| 20241115 | 883 | 883 | 852 | 852 | 10,200 | -23 | 97% | 96% | 129% | ▼▼▼ | 100% | 103% | 107% | 95% | 100% |
| 20241118 | 865 | 869 | 860 | 862 | 3,300 | 10 | 101% | 100% | 32% | ▲ | 100% | 103% | 107% | 96% | 101% |
| 20241119 | 864 | 864 | 862 | 862 | 400 | 0 | 100% | 100% | 12% | -- | 100% | 106% | 108% | 96% | 101% |
| 20241120 | 858 | 858 | 856 | 856 | 500 | -6 | 99% | 100% | 125% | ▼ | 102% | 106% | 108% | 95% | 100% |
| 20241121 | 858 | 873 | 858 | 873 | 2,000 | 17 | 102% | 102% | 400% | ▲ | 102% | 106% | 106% | 97% | 102% |
| 20241122 | 873 | 892 | 870 | 892 | 2,900 | 19 | 102% | 102% | 145% | ▲▲ | 99% | 104% | 103% | 99% | 105% |
| 20241125 | 897 | 897 | 880 | 888 | 3,400 | -4 | 100% | 99% | 117% | ▼ | 102% | 103% | 104% | 99% | 104% |
| 20241126 | 888 | 908 | 888 | 908 | 3,700 | 20 | 102% | 102% | 109% | ▲ | 99% | 101% | 102% | 100% | 107% |
| 20241127 | 908 | 908 | 899 | 899 | 3,500 | -9 | 99% | 99% | 95% | ▼ | 103% | 102% | 102% | 99% | 106% |
| 20241128 | 899 | 929 | 898 | 929 | 10,700 | 30 | 103% | 103% | 306% | ▲ | 98% | 99% | 98% | 100% | 109% |
| 20241129 | 931 | 933 | 910 | 910 | 3,000 | -19 | 98% | 98% | 28% | ▼ | 100% | 100% | 99% | 98% | 107% |
| 20241202 | 923 | 923 | 910 | 919 | 1,000 | 9 | 101% | 100% | 33% | ▲ | 100% | 100% | 99% | 99% | 108% |
| 20241203 | 922 | 930 | 920 | 921 | 3,100 | 2 | 100% | 100% | 310% | ▲▲ | 100% | 100% | 99% | 99% | 108% |
| 20241204 | 920 | 929 | 915 | 918 | 5,500 | -3 | 100% | 100% | 177% | ▼ | 100% | 100% | 99% | 99% | 108% |
| 20241205 | 926 | 926 | 926 | 926 | 600 | 8 | 101% | 100% | 11% | ▲ | 100% | 99% | 99% | 100% | 109% |
| 20241206 | 927 | 927 | 926 | 926 | 1,500 | 0 | 100% | 100% | 250% | -- | 99% | 99% | 0% | 100% | 109% |
| 20241209 | 926 | 926 | 918 | 921 | 2,800 | -5 | 99% | 99% | 187% | ▼ | 100% | 99% | 0% | 99% | 108% |
| 20241210 | 919 | 922 | 915 | 922 | 3,200 | 1 | 100% | 100% | 114% | ▲ | 100% | 99% | 0% | 99% | 108% |
| 20241211 | 922 | 922 | 922 | 922 | 200 | 0 | 100% | 100% | 6% | -- | 99% | 99% | 0% | 99% | 108% |
| 20241212 | 922 | 922 | 913 | 914 | 900 | -8 | 99% | 99% | 450% | ▼ | 100% | 100% | 0% | 98% | 107% |
| 20241213 | 914 | 914 | 914 | 914 | 300 | 0 | 100% | 100% | 33% | -- | 99% | 100% | 0% | 98% | 107% |
| 20241216 | 915 | 917 | 910 | 910 | 1,800 | -4 | 100% | 99% | 600% | ▼ | 99% | 100% | 0% | 98% | 106% |
| 20241217 | 915 | 915 | 905 | 905 | 1,200 | -5 | 99% | 99% | 67% | ▼▼ | 100% | 0% | 0% | 97% | 106% |
| 20241218 | 918 | 918 | 905 | 915 | 1,900 | 10 | 101% | 100% | 158% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241219 | 912 | 912 | 908 | 908 | 900 | -7 | 99% | 100% | 47% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 915 | 915 | 911 | 914 | 1,400 | 6 | 101% | 100% | 156% | ▲ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 18:00 | アクセスグループ | 役付取締役の変更に関するお知らせ |
| 20240913 | 18:45 | アクセスグループ | 資金の借入れに関するお知らせ |
| 20240823 | 15:00 | アクセスグループ | 証券会員制法人福岡証券取引所本則市場への上場承認に関するお知らせ |
| 20240814 | 16:00 | アクセスグループ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 16:00 | アクセスグループ | 2025年３月期 第１四半期決算説明資料 |
| 20240809 | 16:00 | アクセスグループ | 取締役等に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20240712 | 17:30 | アクセスグループ | 取締役等に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240626 | 16:00 | アクセスグループ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240301 | 16:00 | アクセスグループ | 執行役員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20240214 | 16:00 | アクセスグループ | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | アクセスグループ | 2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240214 | 16:00 | アクセスグループ | 2024年３月期第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7042 | 1 | 株式会社アクセスグループ・ホールディングス | 2024-12-21 22:28:29 |
| 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 |
| 7042 | 2 | 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 13:03:08 |