| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 800 | 800 | 799 | 800 | 13,300 | 0 | 100% | 100% | 242% | -- | 100% | 104% | 104% | 80% | 100% |
| 20250311 | 799 | 800 | 797 | 798 | 3,900 | -2 | 100% | 100% | 29% | ▼ | 101% | 104% | 104% | 79% | 100% |
| 20250312 | 800 | 810 | 798 | 810 | 13,200 | 12 | 102% | 101% | 338% | ▲ | 100% | 103% | 103% | 81% | 102% |
| 20250313 | 805 | 815 | 801 | 808 | 5,600 | -2 | 100% | 100% | 42% | ▼ | 101% | 101% | 102% | 80% | 101% |
| 20250314 | 811 | 816 | 811 | 816 | 4,700 | 8 | 101% | 101% | 84% | ▲ | 101% | 100% | 101% | 81% | 102% |
| 20250317 | 824 | 829 | 819 | 829 | 16,400 | 13 | 102% | 101% | 349% | ▲▲ | 100% | 99% | 100% | 98% | 104% |
| 20250318 | 833 | 841 | 820 | 829 | 11,200 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 101% | 99% | 104% |
| 20250319 | 823 | 834 | 821 | 823 | 6,700 | -6 | 99% | 100% | 60% | ▼ | 100% | 100% | 101% | 98% | 103% |
| 20250321 | 822 | 825 | 815 | 820 | 10,500 | -3 | 100% | 100% | 157% | ▼▼ | 101% | 100% | 102% | 99% | 103% |
| 20250324 | 816 | 828 | 813 | 827 | 9,300 | 7 | 101% | 101% | 89% | ▲ | 99% | 99% | 97% | 100% | 104% |
| 20250325 | 828 | 828 | 814 | 819 | 10,300 | -8 | 99% | 99% | 111% | ▼ | 99% | 97% | 97% | 99% | 103% |
| 20250326 | 833 | 833 | 820 | 823 | 3,600 | 4 | 100% | 99% | 35% | ▲ | 100% | 98% | 98% | 99% | 103% |
| 20250327 | 823 | 823 | 813 | 820 | 9,400 | -3 | 100% | 100% | 261% | ▼ | 100% | 98% | 99% | 99% | 103% |
| 20250328 | 818 | 821 | 818 | 820 | 2,000 | 0 | 100% | 100% | 21% | -- | 99% | 99% | 100% | 99% | 103% |
| 20250331 | 810 | 820 | 803 | 803 | 9,900 | -17 | 98% | 99% | 495% | ▼ | 100% | 103% | 101% | 97% | 101% |
| 20250401 | 804 | 842 | 804 | 806 | 5,600 | 3 | 100% | 100% | 57% | ▲ | 98% | 101% | 99% | 97% | 101% |
| 20250402 | 821 | 821 | 804 | 804 | 4,700 | -2 | 100% | 98% | 84% | ▼ | 100% | 93% | 102% | 97% | 101% |
| 20250403 | 800 | 802 | 795 | 799 | 8,300 | -5 | 99% | 100% | 177% | ▼▼ | 99% | 93% | 103% | 96% | 100% |
| 20250404 | 792 | 792 | 770 | 786 | 15,700 | -13 | 98% | 99% | 189% | ▼▼▼ | 113% | 102% | 111% | 95% | 100% |
| 20250408 | 732 | 840 | 720 | 830 | 88,600 | 44 | 106% | 113% | 564% | ▲ | 99% | 104% | 110% | 100% | 106% |
| 20250409 | 740 | 740 | 708 | 730 | 82,000 | -100 | 88% | 99% | 93% | ▼ | 93% | 97% | 102% | 88% | 100% |
| 20250410 | 797 | 797 | 726 | 740 | 20,700 | 10 | 101% | 93% | 25% | ▲ | 100% | 105% | 111% | 89% | 101% |
| 20250411 | 735 | 746 | 726 | 735 | 18,800 | -5 | 99% | 100% | 91% | ▼ | 100% | 105% | 109% | 89% | 101% |
| 20250414 | 748 | 753 | 738 | 745 | 6,700 | 10 | 101% | 100% | 36% | ▲ | 103% | 107% | 109% | 90% | 102% |
| 20250415 | 750 | 775 | 750 | 770 | 5,800 | 25 | 103% | 103% | 87% | ▲▲ | 99% | 104% | 105% | 93% | 105% |
| 20250416 | 773 | 785 | 765 | 765 | 4,400 | -5 | 99% | 99% | 76% | ▼ | 100% | 103% | 105% | 92% | 105% |
| 20250417 | 777 | 785 | 772 | 775 | 2,300 | 10 | 101% | 100% | 52% | ▲ | 101% | 103% | 105% | 93% | 106% |
| 20250418 | 774 | 796 | 774 | 784 | 5,200 | 9 | 101% | 101% | 226% | ▲▲ | 104% | 103% | 105% | 94% | 107% |
| 20250421 | 777 | 810 | 777 | 806 | 5,100 | 22 | 103% | 104% | 98% | ▲▲▲ | 99% | 101% | 101% | 97% | 110% |
| 20250422 | 805 | 814 | 799 | 799 | 2,200 | -7 | 99% | 99% | 43% | ▼ | 97% | 100% | 100% | 96% | 109% |
| 20250423 | 809 | 850 | 761 | 785 | 28,700 | -14 | 98% | 97% | 1305% | ▼▼ | 102% | 104% | 103% | 95% | 108% |
| 20250424 | 784 | 799 | 784 | 797 | 2,500 | 12 | 102% | 102% | 9% | ▲ | 97% | 99% | 96% | 96% | 109% |
| 20250425 | 824 | 901 | 781 | 801 | 108,200 | 4 | 101% | 97% | 4328% | ▲▲ | 99% | 100% | 93% | 97% | 110% |
| 20250428 | 816 | 816 | 805 | 810 | 3,600 | 9 | 101% | 99% | 3% | ▲▲▲ | 99% | 97% | 90% | 98% | 111% |
| 20250430 | 820 | 820 | 810 | 810 | 2,300 | 0 | 100% | 99% | 64% | -- | 101% | 101% | 92% | 98% | 111% |
| 20250501 | 807 | 820 | 807 | 814 | 3,100 | 4 | 100% | 101% | 135% | ▲ | 100% | 100% | 91% | 98% | 112% |
| 20250502 | 814 | 814 | 807 | 812 | 1,500 | -2 | 100% | 100% | 48% | ▼ | 99% | 100% | 92% | 98% | 111% |
| 20250507 | 806 | 847 | 785 | 794 | 62,100 | -18 | 98% | 99% | 4140% | ▼▼ | 101% | 102% | 93% | 96% | 109% |
| 20250508 | 795 | 834 | 793 | 799 | 22,400 | 5 | 101% | 101% | 36% | ▲ | 102% | 99% | 93% | 96% | 109% |
| 20250509 | 797 | 823 | 797 | 815 | 2,300 | 16 | 102% | 102% | 10% | ▲▲ | 99% | 94% | 92% | 100% | 112% |
| 20250512 | 809 | 859 | 781 | 802 | 100,100 | -13 | 98% | 99% | 4352% | ▼ | 101% | 91% | 93% | 98% | 109% |
| 20250513 | 802 | 810 | 800 | 809 | 3,200 | 7 | 101% | 101% | 3% | ▲ | 98% | 90% | 92% | 99% | 110% |
| 20250514 | 809 | 816 | 790 | 790 | 5,000 | -19 | 98% | 98% | 156% | ▼ | 100% | 95% | 98% | 97% | 106% |
| 20250515 | 760 | 760 | 720 | 760 | 37,900 | -30 | 96% | 100% | 758% | ▼▼ | 98% | 97% | 100% | 93% | 100% |
| 20250516 | 745 | 751 | 730 | 730 | 8,200 | -30 | 96% | 98% | 22% | ▼▼▼ | 101% | 102% | 103% | 90% | 100% |
| 20250519 | 721 | 743 | 713 | 728 | 20,600 | -2 | 100% | 101% | 251% | ▼▼▼▼ | 98% | 102% | 103% | 89% | 100% |
| 20250520 | 722 | 722 | 709 | 709 | 20,200 | -19 | 97% | 98% | 98% | ▼▼▼▼▼ | 101% | 103% | 104% | 87% | 100% |
| 20250521 | 714 | 722 | 707 | 722 | 13,800 | 13 | 102% | 101% | 68% | ▲ | 99% | 103% | 103% | 89% | 102% |
| 20250522 | 721 | 724 | 712 | 712 | 4,100 | -10 | 99% | 99% | 30% | ▼ | 101% | 102% | 102% | 87% | 100% |
| 20250523 | 725 | 735 | 719 | 735 | 6,300 | 23 | 103% | 101% | 154% | ▲ | 100% | 100% | 0% | 90% | 104% |
| 20250526 | 737 | 739 | 731 | 737 | 4,400 | 2 | 100% | 100% | 70% | ▲▲ | 100% | 101% | 0% | 90% | 104% |
| 20250527 | 737 | 738 | 735 | 737 | 1,400 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 0% | 90% | 104% |
| 20250528 | 741 | 754 | 741 | 741 | 4,900 | 4 | 101% | 100% | 350% | ▲ | 99% | 100% | 0% | 91% | 105% |
| 20250529 | 741 | 742 | 731 | 737 | 3,000 | -4 | 99% | 99% | 61% | ▼ | 101% | 101% | 0% | 90% | 104% |
| 20250530 | 732 | 742 | 732 | 736 | 4,300 | -1 | 100% | 101% | 143% | ▼▼ | 101% | 101% | 0% | 90% | 104% |
| 20250602 | 736 | 745 | 736 | 742 | 2,200 | 6 | 101% | 101% | 51% | ▲ | 100% | 101% | 0% | 91% | 105% |
| 20250603 | 737 | 738 | 735 | 738 | 3,300 | -4 | 99% | 100% | 150% | ▼ | 100% | 0% | 0% | 91% | 104% |
| 20250604 | 739 | 749 | 739 | 741 | 6,700 | 3 | 100% | 100% | 203% | ▲ | 99% | 0% | 0% | 91% | 105% |
| 20250605 | 749 | 749 | 741 | 742 | 2,900 | 1 | 100% | 99% | 43% | ▲▲ | 100% | 0% | 0% | 91% | 105% |
| 20250606 | 745 | 745 | 742 | 743 | 2,700 | 1 | 100% | 100% | 93% | ▲▲▲ | % | % | % | 92% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 115,400 | 0 | 62,300 | 0 | 53,100 |
| 2025-05-23 | 0 | 117,200 | 0 | 64,200 | 0 | 53,000 |
| 2025-05-16 | 0 | 121,200 | 0 | 66,200 | 0 | 55,000 |
| 2025-05-09 | 0 | 118,000 | 0 | 63,400 | 0 | 54,600 |
| 2025-05-02 | 0 | 121,300 | 0 | 64,300 | 0 | 57,000 |
| 2025-04-25 | 0 | 126,200 | 0 | 64,800 | 0 | 61,400 |
| 2025-04-18 | 0 | 139,500 | 0 | 72,600 | 0 | 66,900 |
| 2025-04-11 | 0 | 156,300 | 0 | 86,400 | 0 | 69,900 |
| 2025-04-04 | 0 | 145,500 | 0 | 77,300 | 0 | 68,200 |
| 2025-03-28 | 0 | 143,800 | 0 | 78,500 | 0 | 65,300 |
| 2025-03-21 | 0 | 132,100 | 0 | 71,800 | 0 | 60,300 |
| 2025-03-14 | 0 | 118,900 | 0 | 66,500 | 0 | 52,400 |
| 2025-03-07 | 0 | 130,800 | 0 | 66,800 | 0 | 64,000 |
| 2025-02-28 | 0 | 104,200 | 0 | 66,500 | 0 | 37,700 |
| 2025-02-21 | 0 | 118,100 | 0 | 87,400 | 0 | 30,700 |
| 2025-02-14 | 0 | 152,100 | 0 | 99,800 | 0 | 52,300 |
| 2025-02-07 | 0 | 183,700 | 0 | 150,500 | 0 | 33,200 |
| 2025-01-31 | 0 | 189,000 | 0 | 149,400 | 0 | 39,600 |
| 2025-01-24 | 0 | 192,300 | 0 | 145,600 | 0 | 46,700 |
| 2025-01-17 | 0 | 193,900 | 0 | 145,700 | 0 | 48,200 |
| 2025-01-10 | 0 | 206,500 | 0 | 148,900 | 0 | 57,600 |
| 2024-12-27 | 0 | 160,200 | 0 | 111,700 | 0 | 48,500 |
| 2024-12-20 | 0 | 198,400 | 0 | 148,500 | 0 | 49,900 |
| 2024-12-13 | 0 | 201,200 | 0 | 151,200 | 0 | 50,000 |
| 2024-12-06 | 0 | 207,500 | 0 | 157,600 | 0 | 49,900 |
| 2024-11-29 | 0 | 207,900 | 0 | 158,400 | 0 | 49,500 |
| 2024-11-22 | 0 | 203,500 | 0 | 157,300 | 0 | 46,200 |
| 2024-11-15 | 0 | 211,300 | 0 | 163,800 | 0 | 47,500 |
| 2024-11-08 | 0 | 218,800 | 0 | 178,700 | 0 | 40,100 |
| 2024-11-01 | 0 | 218,600 | 0 | 178,200 | 0 | 40,400 |
| 2024-10-25 | 0 | 218,900 | 0 | 178,600 | 0 | 40,300 |
| 2024-10-18 | 0 | 216,800 | 0 | 181,000 | 0 | 35,800 |
| 2024-10-11 | 0 | 215,000 | 0 | 180,700 | 0 | 34,300 |
| 2024-10-04 | 0 | 211,400 | 0 | 178,800 | 0 | 32,600 |
| 2024-09-27 | 0 | 216,800 | 0 | 185,300 | 0 | 31,500 |
| 2024-09-20 | 0 | 220,100 | 0 | 188,300 | 0 | 31,800 |
| 2024-09-13 | 0 | 216,200 | 0 | 186,800 | 0 | 29,400 |
| 2024-09-06 | 0 | 208,600 | 0 | 179,600 | 0 | 29,000 |
| 2024-08-30 | 0 | 207,800 | 0 | 179,500 | 0 | 28,300 |
| 2024-08-23 | 0 | 215,200 | 0 | 185,300 | 0 | 29,900 |
| 2024-08-16 | 0 | 213,100 | 0 | 181,600 | 0 | 31,500 |
| 2024-08-09 | 0 | 222,600 | 0 | 194,300 | 0 | 28,300 |
| 2024-08-02 | 0 | 220,200 | 0 | 194,800 | 0 | 25,400 |
| 2024-07-26 | 0 | 221,700 | 0 | 198,000 | 0 | 23,700 |
| 2024-07-19 | 0 | 224,900 | 0 | 199,000 | 0 | 25,900 |
| 2024-07-12 | 0 | 226,400 | 0 | 199,500 | 0 | 26,900 |
| 2024-07-05 | 0 | 228,300 | 0 | 199,500 | 0 | 28,800 |
| 2024-06-28 | 0 | 229,800 | 0 | 201,300 | 0 | 28,500 |
| 2024-06-21 | 0 | 228,600 | 0 | 201,900 | 0 | 26,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 16:00 | Ｇ－アクシスＣ | 2025年6月期 第2四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20250213 | 16:00 | Ｇ－アクシスＣ | 2025年6月期 第2四半期決算説明資料 |
| 20241113 | 16:00 | Ｇ－アクシスＣ | 2025年6月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20241113 | 16:00 | Ｇ－アクシスＣ | 2025年6月期 第1四半期決算説明資料 |
| 20240930 | 16:00 | Ｇ－アクシスＣ | 支配株主等に関する事項について |
| 20240930 | 16:00 | Ｇ－アクシスＣ | 事業計画及び成長可能性に関する事項 |
| 20240820 | 16:00 | Ｇ－アクシスＣ | 定款一部変更に関するお知らせ |
| 20240814 | 16:00 | Ｇ－アクシスＣ | 配当方針の変更及び2025年6月期の配当予想（初配）に関するお知らせ |
| 20240814 | 16:00 | Ｇ－アクシスＣ | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240814 | 16:00 | Ｇ－アクシスＣ | 2024年6月期 決算説明資料 |
| 20240619 | 16:00 | Ｇ－アクシスＣ | 役員人事に関するお知らせ |
| 20240213 | 16:00 | Ｇ－アクシスＣ | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240213 | 16:00 | Ｇ－アクシスＣ | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | Ｇ－アクシスＣ | 2024年6月期 第2四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9344 | 1 | アクシスコンサルティング株式会社 | 課題解決と価値創造のパートナー | 2025-06-06 15:20:06 |
| 9344 | 2 | 電子公告 | アクシスコンサルティング株式会社 | 2025-04-02 20:28:49 |
| 9344 | 2 | 成長戦略（中期経営計画） | アクシスコンサルティング株式会社 | 2025-04-02 20:28:48 |
| 9344 | 2 | アクシスコンサルティング早わかり | アクシスコンサルティング株式会社 | 2025-04-02 20:28:46 |
| 9344 | 2 | よくあるご質問 | アクシスコンサルティング株式会社 | 2024-06-27 00:38:16 |
| 9344 | 2 | 免責事項 | アクシスコンサルティング株式会社 | 2024-06-27 00:38:15 |
| 9344 | 2 | IRカレンダー | アクシスコンサルティング株式会社 | 2024-06-27 00:38:13 |
| 9344 | 2 | 財務ハイライト | アクシスコンサルティング株式会社 | 2024-06-27 00:38:12 |
| 9344 | 2 | 株主総会 | アクシスコンサルティング株式会社 | 2024-06-27 00:38:11 |
| 9344 | 2 | 株式情報 | アクシスコンサルティング株式会社 | 2024-06-27 00:38:10 |