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:1253016----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
202407119209209099125,200-899%99%67%▼▼▼101%102%103%98%102%
202407129049309049134,5001100%101%87%100%100%100%98%102%
202407169299429259325,40019102%100%120%▲▲98%98%98%100%104%
202407179439439209202,200-1299%98%41%100%101%99%99%103%
202407189189399169212,3001100%100%105%100%101%94%99%103%
202407199229349209201,100-1100%100%48%100%100%93%99%103%
202407229259279259271,1007101%100%100%100%100%93%99%104%
202407239299309259251,500-2100%100%136%100%100%99%99%104%
202407249269349209283,5003100%100%233%99%100%100%99%103%
2024072592893691291911,500-999%99%329%102%102%101%98%101%
202407269139389139272,4008101%102%21%100%98%100%99%102%
202407299279379219301,9003100%100%79%▲▲101%94%100%100%102%
202407309239319229282,200-2100%101%116%100%81%100%99%102%
202407319249299189272,100-1100%100%95%▼▼98%81%99%99%102%
202408019309349009118,500-1698%98%405%▼▼▼97%86%103%98%100%
202408028999008578696,200-4295%97%73%▼▼▼▼88%96%113%93%100%
2024080581582171971939,300-15083%88%634%▼▼▼▼▼101%114%125%77%100%
2024080674076672175014,50031104%101%37%103%117%127%80%104%
202408077267507267497,000-1100%103%48%103%115%123%80%104%
2024080874677774277011,80021103%103%169%101%112%115%83%107%
202408097718097637815,50011101%101%47%▲▲106%107%111%84%109%
202408138018508018469,60065108%106%175%▲▲▲97%103%107%91%118%
2024081483585781381313,000-3396%97%135%102%109%105%87%113%
2024081584387984086139,20048106%102%302%100%108%103%93%120%
2024081685485783985015,800-1199%100%40%100%108%102%91%118%
202408198578678518548,6004100%100%54%101%108%102%92%119%
202408208558658548616,2007101%101%72%▲▲105%101%98%93%120%
2024082187291986191522,50054106%105%363%▲▲▲101%97%95%98%127%
202408229159279149259,80010101%101%44%▲▲▲▲100%96%94%99%129%
202408239239239139213,500-4100%100%36%98%98%97%99%128%
2024082690590587988513,800-3696%98%394%▼▼100%100%99%95%123%
2024082788389588088411,400-1100%100%83%▼▼▼101%99%99%95%123%
2024082888389288289018,3006101%101%161%99%98%99%96%124%
202408298908928858852,200-599%99%12%100%94%100%96%123%
2024083088089086388019,200-599%100%873%▼▼98%93%99%95%122%
202409028898898348707,900-1099%98%41%▼▼▼100%95%101%94%121%
202409038708728528706,5000100%100%82%--97%95%104%94%116%
2024090485586083183110,700-3996%97%165%101%98%108%90%111%
202409058228388218272,400-4100%101%22%▼▼99%97%107%89%107%
202409068408408298291,7002100%99%71%99%101%110%90%106%
2024090981982079781010,500-1998%99%618%97%103%108%88%100%
2024091082988780280718,100-3100%97%172%▼▼98%105%110%87%100%
202409118138207998007,600-799%98%42%▼▼▼100%106%110%86%100%
2024091281481481181150011101%100%7%100%105%109%88%101%
202409138218248158243,10013102%100%620%▲▲104%106%109%89%103%
2024091782785782085713,70033104%104%442%▲▲▲100%102%105%93%107%
202409188578678548557,300-2100%100%53%100%99%104%92%107%
202409198669008638666,00011101%100%82%100%100%104%94%108%
202409208678828658651,800-1100%100%30%101%99%100%94%108%
2024092487289886587811,50013102%101%639%98%98%100%99%110%
202409258778778588603,800-1898%98%33%98%100%0%97%108%
202409268598688458458,500-1598%98%224%▼▼100%103%0%95%106%
202409278608648558643,00019102%100%35%101%107%0%98%108%
202409308348438348418,200-2397%101%273%103%107%0%96%105%
202410018378628378625,00021102%103%61%100%106%0%98%108%
202410028498648498501,100-1299%100%22%104%102%0%97%106%
202410038568868558866,70036104%104%609%101%99%0%100%111%
202410048808928728914,8005101%101%72%▲▲101%0%0%100%111%
202410078918988918982,4007101%101%50%▲▲▲97%0%0%100%112%
202410088938938708709,200-2897%97%383%100%0%0%97%109%
202410098738808518732,3003100%100%25%%%%97%109%

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
2024-10-04078,800027,000051,800
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