| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 928 | 936 | 912 | 919 | 11,500 | -9 | 99% | 99% | 329% | ▼ | 102% | 102% | 101% | 98% | 101% |
| 20240726 | 913 | 938 | 913 | 927 | 2,400 | 8 | 101% | 102% | 21% | ▲ | 100% | 98% | 100% | 99% | 102% |
| 20240729 | 927 | 937 | 921 | 930 | 1,900 | 3 | 100% | 100% | 79% | ▲▲ | 101% | 94% | 100% | 100% | 102% |
| 20240730 | 923 | 931 | 922 | 928 | 2,200 | -2 | 100% | 101% | 116% | ▼ | 100% | 81% | 100% | 99% | 102% |
| 20240731 | 924 | 929 | 918 | 927 | 2,100 | -1 | 100% | 100% | 95% | ▼▼ | 98% | 81% | 99% | 99% | 102% |
| 20240801 | 930 | 934 | 900 | 911 | 8,500 | -16 | 98% | 98% | 405% | ▼▼▼ | 97% | 86% | 103% | 98% | 100% |
| 20240802 | 899 | 900 | 857 | 869 | 6,200 | -42 | 95% | 97% | 73% | ▼▼▼▼ | 88% | 96% | 113% | 93% | 100% |
| 20240805 | 815 | 821 | 719 | 719 | 39,300 | -150 | 83% | 88% | 634% | ▼▼▼▼▼ | 101% | 114% | 125% | 77% | 100% |
| 20240806 | 740 | 766 | 721 | 750 | 14,500 | 31 | 104% | 101% | 37% | ▲ | 103% | 117% | 127% | 80% | 104% |
| 20240807 | 726 | 750 | 726 | 749 | 7,000 | -1 | 100% | 103% | 48% | ▼ | 103% | 115% | 123% | 80% | 104% |
| 20240808 | 746 | 777 | 742 | 770 | 11,800 | 21 | 103% | 103% | 169% | ▲ | 101% | 112% | 115% | 83% | 107% |
| 20240809 | 771 | 809 | 763 | 781 | 5,500 | 11 | 101% | 101% | 47% | ▲▲ | 106% | 107% | 111% | 84% | 109% |
| 20240813 | 801 | 850 | 801 | 846 | 9,600 | 65 | 108% | 106% | 175% | ▲▲▲ | 97% | 103% | 107% | 91% | 118% |
| 20240814 | 835 | 857 | 813 | 813 | 13,000 | -33 | 96% | 97% | 135% | ▼ | 102% | 109% | 105% | 87% | 113% |
| 20240815 | 843 | 879 | 840 | 861 | 39,200 | 48 | 106% | 102% | 302% | ▲ | 100% | 108% | 103% | 93% | 120% |
| 20240816 | 854 | 857 | 839 | 850 | 15,800 | -11 | 99% | 100% | 40% | ▼ | 100% | 108% | 102% | 91% | 118% |
| 20240819 | 857 | 867 | 851 | 854 | 8,600 | 4 | 100% | 100% | 54% | ▲ | 101% | 108% | 102% | 92% | 119% |
| 20240820 | 855 | 865 | 854 | 861 | 6,200 | 7 | 101% | 101% | 72% | ▲▲ | 105% | 101% | 98% | 93% | 120% |
| 20240821 | 872 | 919 | 861 | 915 | 22,500 | 54 | 106% | 105% | 363% | ▲▲▲ | 101% | 97% | 95% | 98% | 127% |
| 20240822 | 915 | 927 | 914 | 925 | 9,800 | 10 | 101% | 101% | 44% | ▲▲▲▲ | 100% | 96% | 94% | 99% | 129% |
| 20240823 | 923 | 923 | 913 | 921 | 3,500 | -4 | 100% | 100% | 36% | ▼ | 98% | 98% | 97% | 99% | 128% |
| 20240826 | 905 | 905 | 879 | 885 | 13,800 | -36 | 96% | 98% | 394% | ▼▼ | 100% | 100% | 99% | 95% | 123% |
| 20240827 | 883 | 895 | 880 | 884 | 11,400 | -1 | 100% | 100% | 83% | ▼▼▼ | 101% | 99% | 99% | 95% | 123% |
| 20240828 | 883 | 892 | 882 | 890 | 18,300 | 6 | 101% | 101% | 161% | ▲ | 99% | 98% | 99% | 96% | 124% |
| 20240829 | 890 | 892 | 885 | 885 | 2,200 | -5 | 99% | 99% | 12% | ▼ | 100% | 94% | 100% | 96% | 123% |
| 20240830 | 880 | 890 | 863 | 880 | 19,200 | -5 | 99% | 100% | 873% | ▼▼ | 98% | 93% | 99% | 95% | 122% |
| 20240902 | 889 | 889 | 834 | 870 | 7,900 | -10 | 99% | 98% | 41% | ▼▼▼ | 100% | 95% | 101% | 94% | 121% |
| 20240903 | 870 | 872 | 852 | 870 | 6,500 | 0 | 100% | 100% | 82% | -- | 97% | 95% | 104% | 94% | 116% |
| 20240904 | 855 | 860 | 831 | 831 | 10,700 | -39 | 96% | 97% | 165% | ▼ | 101% | 98% | 108% | 90% | 111% |
| 20240905 | 822 | 838 | 821 | 827 | 2,400 | -4 | 100% | 101% | 22% | ▼▼ | 99% | 97% | 107% | 89% | 107% |
| 20240906 | 840 | 840 | 829 | 829 | 1,700 | 2 | 100% | 99% | 71% | ▲ | 99% | 101% | 110% | 90% | 106% |
| 20240909 | 819 | 820 | 797 | 810 | 10,500 | -19 | 98% | 99% | 618% | ▼ | 97% | 103% | 108% | 88% | 100% |
| 20240910 | 829 | 887 | 802 | 807 | 18,100 | -3 | 100% | 97% | 172% | ▼▼ | 98% | 105% | 110% | 87% | 100% |
| 20240911 | 813 | 820 | 799 | 800 | 7,600 | -7 | 99% | 98% | 42% | ▼▼▼ | 100% | 106% | 110% | 86% | 100% |
| 20240912 | 814 | 814 | 811 | 811 | 500 | 11 | 101% | 100% | 7% | ▲ | 100% | 105% | 109% | 88% | 101% |
| 20240913 | 821 | 824 | 815 | 824 | 3,100 | 13 | 102% | 100% | 620% | ▲▲ | 104% | 106% | 109% | 89% | 103% |
| 20240917 | 827 | 857 | 820 | 857 | 13,700 | 33 | 104% | 104% | 442% | ▲▲▲ | 100% | 102% | 105% | 93% | 107% |
| 20240918 | 857 | 867 | 854 | 855 | 7,300 | -2 | 100% | 100% | 53% | ▼ | 100% | 99% | 104% | 92% | 107% |
| 20240919 | 866 | 900 | 863 | 866 | 6,000 | 11 | 101% | 100% | 82% | ▲ | 100% | 100% | 104% | 94% | 108% |
| 20240920 | 867 | 882 | 865 | 865 | 1,800 | -1 | 100% | 100% | 30% | ▼ | 101% | 99% | 101% | 94% | 108% |
| 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% | 102% | 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% | 105% | 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% | 103% | 98% | 108% |
| 20241002 | 849 | 864 | 849 | 850 | 1,100 | -12 | 99% | 100% | 22% | ▼ | 104% | 102% | 102% | 97% | 106% |
| 20241003 | 856 | 886 | 855 | 886 | 6,700 | 36 | 104% | 104% | 609% | ▲ | 101% | 99% | 99% | 100% | 111% |
| 20241004 | 880 | 892 | 872 | 891 | 4,800 | 5 | 101% | 101% | 72% | ▲▲ | 101% | 98% | 97% | 100% | 111% |
| 20241007 | 891 | 898 | 891 | 898 | 2,400 | 7 | 101% | 101% | 50% | ▲▲▲ | 97% | 97% | 0% | 100% | 112% |
| 20241008 | 893 | 893 | 870 | 870 | 9,200 | -28 | 97% | 97% | 383% | ▼ | 100% | 101% | 0% | 97% | 109% |
| 20241009 | 873 | 880 | 851 | 873 | 2,300 | 3 | 100% | 100% | 25% | ▲ | 101% | 101% | 0% | 97% | 109% |
| 20241010 | 868 | 874 | 850 | 874 | 3,300 | 1 | 100% | 101% | 143% | ▲▲ | 100% | 100% | 0% | 97% | 109% |
| 20241011 | 870 | 870 | 866 | 866 | 1,600 | -8 | 99% | 100% | 48% | ▼ | 99% | 101% | 0% | 96% | 107% |
| 20241015 | 866 | 866 | 859 | 860 | 1,900 | -6 | 99% | 99% | 119% | ▼▼ | 102% | 101% | 0% | 96% | 104% |
| 20241016 | 862 | 880 | 862 | 879 | 1,100 | 19 | 102% | 102% | 58% | ▲ | 100% | 100% | 0% | 98% | 105% |
| 20241017 | 865 | 866 | 864 | 866 | 1,400 | -13 | 99% | 100% | 127% | ▼ | 100% | 0% | 0% | 96% | 103% |
| 20241018 | 867 | 877 | 867 | 871 | 2,700 | 5 | 101% | 100% | 193% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241021 | 870 | 873 | 867 | 871 | 3,400 | 0 | 100% | 100% | 126% | -- | 99% | 0% | 0% | 97% | 104% |
| 20241022 | 870 | 870 | 849 | 862 | 5,700 | -9 | 99% | 99% | 168% | ▼ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 01:22:03 |
| 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 |