| 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 | 1,080 | 1,080 | 1,050 | 1,063 | 4,200 | -20 | 98% | 98% | 350% | ▼ | 98% | 98% | 99% | 96% | 104% |
| 20240726 | 1,070 | 1,070 | 1,044 | 1,044 | 2,800 | -19 | 98% | 98% | 67% | ▼ | 101% | 96% | 105% | 94% | 102% |
| 20240729 | 1,049 | 1,056 | 1,020 | 1,056 | 5,900 | 12 | 101% | 101% | 211% | ▲ | 99% | 91% | 106% | 95% | 104% |
| 20240730 | 1,041 | 1,065 | 1,031 | 1,032 | 1,000 | -24 | 98% | 99% | 17% | ▼ | 102% | 78% | 107% | 93% | 101% |
| 20240731 | 1,030 | 1,047 | 1,006 | 1,047 | 3,500 | 15 | 101% | 102% | 350% | ▲ | 97% | 82% | 107% | 94% | 101% |
| 20240801 | 1,039 | 1,039 | 1,005 | 1,012 | 3,100 | -35 | 97% | 97% | 89% | ▼ | 96% | 89% | 112% | 91% | 100% |
| 20240802 | 988 | 997 | 937 | 950 | 10,900 | -62 | 94% | 96% | 352% | ▼ | 93% | 102% | 129% | 86% | 100% |
| 20240805 | 860 | 901 | 800 | 800 | 23,400 | -150 | 84% | 93% | 215% | ▼ | 93% | 110% | 132% | 72% | 100% |
| 20240806 | 840 | 850 | 760 | 785 | 20,300 | -15 | 98% | 93% | 87% | ▼ | 108% | 122% | 141% | 71% | 100% |
| 20240807 | 786 | 865 | 776 | 850 | 11,200 | 65 | 108% | 108% | 55% | ▲ | 105% | 126% | 132% | 77% | 108% |
| 20240808 | 837 | 878 | 837 | 878 | 8,900 | 28 | 103% | 105% | 79% | ▲ | 101% | 121% | 127% | 79% | 112% |
| 20240809 | 871 | 878 | 823 | 878 | 3,500 | 0 | 100% | 101% | 39% | -- | 104% | 118% | 125% | 79% | 112% |
| 20240813 | 886 | 929 | 886 | 920 | 13,600 | 42 | 105% | 104% | 389% | ▲ | 106% | 116% | 122% | 83% | 117% |
| 20240814 | 907 | 959 | 907 | 959 | 8,700 | 39 | 104% | 106% | 64% | ▲▲ | 100% | 100% | 105% | 86% | 122% |
| 20240815 | 1,055 | 1,063 | 995 | 1,056 | 37,000 | 97 | 110% | 100% | 425% | ▲▲▲ | 98% | 101% | 105% | 95% | 135% |
| 20240816 | 1,052 | 1,075 | 1,030 | 1,030 | 11,000 | -26 | 98% | 98% | 30% | ▼ | 102% | 102% | 108% | 93% | 131% |
| 20240819 | 1,027 | 1,049 | 1,027 | 1,044 | 2,900 | 14 | 101% | 102% | 26% | ▲ | 99% | 104% | 104% | 94% | 133% |
| 20240820 | 1,063 | 1,063 | 1,043 | 1,055 | 4,500 | 11 | 101% | 99% | 155% | ▲▲ | 101% | 106% | 105% | 96% | 134% |
| 20240821 | 1,047 | 1,058 | 1,046 | 1,058 | 6,300 | 3 | 100% | 101% | 140% | ▲▲▲ | 99% | 105% | 100% | 98% | 135% |
| 20240822 | 1,057 | 1,057 | 1,040 | 1,048 | 1,200 | -10 | 99% | 99% | 19% | ▼ | 97% | 104% | 100% | 99% | 134% |
| 20240823 | 1,055 | 1,055 | 1,020 | 1,021 | 8,200 | -27 | 97% | 97% | 683% | ▼▼ | 105% | 104% | 100% | 97% | 130% |
| 20240826 | 1,051 | 1,105 | 1,020 | 1,105 | 25,300 | 84 | 108% | 105% | 309% | ▲ | 100% | 100% | 96% | 100% | 141% |
| 20240827 | 1,102 | 1,109 | 1,098 | 1,107 | 4,000 | 2 | 100% | 100% | 16% | ▲▲ | 99% | 100% | 96% | 100% | 141% |
| 20240828 | 1,107 | 1,107 | 1,095 | 1,101 | 2,200 | -6 | 99% | 99% | 55% | ▼ | 99% | 100% | 98% | 99% | 140% |
| 20240829 | 1,101 | 1,102 | 1,091 | 1,095 | 3,800 | -6 | 99% | 99% | 173% | ▼▼ | 99% | 101% | 99% | 99% | 139% |
| 20240830 | 1,090 | 1,090 | 1,080 | 1,080 | 1,400 | -15 | 99% | 99% | 37% | ▼▼▼ | 102% | 97% | 99% | 98% | 138% |
| 20240902 | 1,081 | 1,106 | 1,080 | 1,105 | 7,000 | 25 | 102% | 102% | 500% | ▲ | 100% | 95% | 97% | 100% | 141% |
| 20240903 | 1,105 | 1,105 | 1,092 | 1,105 | 2,800 | 0 | 100% | 100% | 40% | -- | 102% | 97% | 99% | 100% | 141% |
| 20240904 | 1,086 | 1,195 | 1,081 | 1,104 | 15,600 | -1 | 100% | 102% | 557% | ▼ | 95% | 95% | 97% | 100% | 130% |
| 20240905 | 1,104 | 1,106 | 1,051 | 1,051 | 1,400 | -53 | 95% | 95% | 9% | ▼▼ | 99% | 98% | 101% | 95% | 120% |
| 20240906 | 1,065 | 1,065 | 1,034 | 1,050 | 2,800 | -1 | 100% | 99% | 200% | ▼▼▼ | 101% | 102% | 105% | 95% | 120% |
| 20240909 | 1,022 | 1,037 | 1,022 | 1,029 | 1,800 | -21 | 98% | 101% | 64% | ▼▼▼▼ | 102% | 101% | 104% | 93% | 112% |
| 20240910 | 1,030 | 1,054 | 1,017 | 1,053 | 6,400 | 24 | 102% | 102% | 356% | ▲ | 99% | 98% | 102% | 95% | 110% |
| 20240911 | 1,053 | 1,065 | 1,032 | 1,040 | 7,400 | -13 | 99% | 99% | 116% | ▼ | 100% | 99% | 99% | 94% | 102% |
| 20240912 | 1,041 | 1,043 | 1,025 | 1,043 | 8,800 | 3 | 100% | 100% | 119% | ▲ | 100% | 99% | 99% | 94% | 102% |
| 20240913 | 1,037 | 1,050 | 1,037 | 1,039 | 3,500 | -4 | 100% | 100% | 40% | ▼ | 99% | 100% | 99% | 94% | 102% |
| 20240917 | 1,040 | 1,047 | 1,028 | 1,028 | 3,100 | -11 | 99% | 99% | 89% | ▼▼ | 101% | 103% | 102% | 93% | 101% |
| 20240918 | 1,008 | 1,020 | 991 | 1,014 | 10,900 | -14 | 99% | 101% | 352% | ▼▼▼ | 102% | 104% | 103% | 92% | 100% |
| 20240919 | 1,014 | 1,045 | 1,014 | 1,030 | 3,000 | 16 | 102% | 102% | 28% | ▲ | 100% | 104% | 101% | 93% | 102% |
| 20240920 | 1,033 | 1,045 | 1,022 | 1,031 | 4,600 | 1 | 100% | 100% | 153% | ▲▲ | 101% | 104% | 100% | 93% | 102% |
| 20240924 | 1,036 | 1,052 | 1,022 | 1,042 | 2,700 | 11 | 101% | 101% | 59% | ▲▲▲ | 99% | 98% | 99% | 94% | 103% |
| 20240925 | 1,052 | 1,054 | 1,042 | 1,042 | 6,500 | 0 | 100% | 99% | 241% | -- | 102% | 99% | 100% | 94% | 103% |
| 20240926 | 1,042 | 1,058 | 1,042 | 1,058 | 1,800 | 16 | 102% | 102% | 28% | ▲ | 102% | 97% | 99% | 96% | 104% |
| 20240927 | 1,052 | 1,075 | 1,052 | 1,074 | 1,400 | 16 | 102% | 102% | 78% | ▲▲ | 96% | 96% | 97% | 97% | 106% |
| 20240930 | 1,069 | 1,074 | 947 | 1,021 | 20,900 | -53 | 95% | 96% | 1493% | ▼ | 101% | 101% | 102% | 92% | 101% |
| 20241001 | 1,020 | 1,030 | 1,020 | 1,030 | 900 | 9 | 101% | 101% | 4% | ▲ | 98% | 100% | 101% | 93% | 102% |
| 20241002 | 1,027 | 1,027 | 1,011 | 1,011 | 300 | -19 | 98% | 98% | 33% | ▼ | 100% | 99% | 102% | 91% | 100% |
| 20241003 | 1,023 | 1,023 | 1,023 | 1,023 | 400 | 12 | 101% | 100% | 133% | ▲ | 97% | 96% | 98% | 93% | 101% |
| 20241004 | 1,053 | 1,053 | 1,026 | 1,026 | 400 | 3 | 100% | 97% | 100% | ▲▲ | 100% | 98% | 100% | 96% | 101% |
| 20241007 | 1,031 | 1,035 | 1,021 | 1,027 | 2,600 | 1 | 100% | 100% | 650% | ▲▲▲ | 98% | 100% | 0% | 96% | 102% |
| 20241008 | 1,030 | 1,033 | 1,000 | 1,014 | 4,000 | -13 | 99% | 98% | 154% | ▼ | 100% | 102% | 0% | 94% | 100% |
| 20241009 | 1,009 | 1,009 | 1,009 | 1,009 | 500 | -5 | 100% | 100% | 13% | ▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20241010 | 1,014 | 1,028 | 1,011 | 1,015 | 1,600 | 6 | 101% | 100% | 320% | ▲ | 100% | 103% | 0% | 95% | 101% |
| 20241011 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | -4 | 100% | 100% | 13% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241015 | 1,031 | 1,040 | 1,030 | 1,030 | 1,600 | 19 | 102% | 100% | 800% | ▲ | 100% | 100% | 0% | 96% | 102% |
| 20241016 | 1,030 | 1,031 | 1,020 | 1,029 | 3,100 | -1 | 100% | 100% | 194% | ▼ | 101% | 101% | 0% | 96% | 102% |
| 20241017 | 1,020 | 1,027 | 1,016 | 1,026 | 1,000 | -3 | 100% | 101% | 32% | ▼▼ | 101% | 0% | 0% | 96% | 102% |
| 20241018 | 1,025 | 1,040 | 1,025 | 1,040 | 600 | 14 | 101% | 101% | 60% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20241021 | 1,026 | 1,039 | 1,015 | 1,032 | 1,600 | -8 | 99% | 101% | 267% | ▼ | 99% | 0% | 0% | 96% | 102% |
| 20241022 | 1,035 | 1,035 | 1,021 | 1,026 | 2,900 | -6 | 99% | 99% | 181% | ▼▼ | % | % | % | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:25:46 |
| 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 |
| 9344 | 2 | IR資料 | アクシスコンサルティング株式会社 | 2024-06-27 00:38:08 |
| 9344 | 2 | 有価証券報告書 | アクシスコンサルティング株式会社 | 2024-06-27 00:38:07 |
| 9344 | 2 | 決算説明資料 | アクシスコンサルティング株式会社 | 2024-06-27 00:38:06 |