株式銘柄のスクリーニング「kabuu」(6730--アクセル)

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	1,425	1,433	1,409	1,416	54,500	-18	99%	99%	101%	▼▼	100%	101%	93%	89%	100%
20240726	1,416	1,441	1,411	1,417	35,000	1	100%	100%	64%	▲	99%	96%	91%	89%	100%
20240729	1,442	1,446	1,417	1,427	25,400	10	101%	99%	73%	▲▲	101%	90%	92%	90%	101%
20240730	1,420	1,445	1,407	1,430	125,700	3	100%	101%	495%	▲▲▲	100%	91%	92%	90%	101%
20240731	1,428	1,433	1,400	1,433	51,300	3	100%	100%	41%	▲▲▲▲	98%	91%	93%	90%	101%
20240801	1,416	1,416	1,354	1,382	78,500	-51	96%	98%	153%	▼	97%	88%	99%	87%	100%
20240802	1,322	1,348	1,281	1,281	72,500	-101	93%	97%	92%	▼▼	94%	93%	107%	81%	100%
20240805	1,222	1,258	1,061	1,150	169,500	-131	90%	94%	234%	▼▼▼	103%	92%	105%	73%	100%
20240806	1,260	1,319	1,260	1,294	88,900	144	113%	103%	52%	▲	93%	92%	105%	82%	113%
20240807	1,250	1,294	1,159	1,166	212,100	-128	90%	93%	239%	▼	98%	99%	113%	74%	101%
20240808	1,162	1,164	1,100	1,141	90,500	-25	98%	98%	43%	▼▼	96%	104%	112%	72%	100%
20240809	1,171	1,171	1,090	1,121	132,700	-20	98%	96%	147%	▼▼▼	103%	108%	117%	71%	100%
20240813	1,124	1,171	1,120	1,154	86,100	33	103%	103%	65%	▲	98%	104%	113%	74%	103%
20240814	1,170	1,170	1,130	1,147	68,000	-7	99%	98%	79%	▼	100%	113%	115%	75%	102%
20240815	1,145	1,158	1,119	1,140	47,800	-7	99%	100%	70%	▼▼	104%	112%	113%	75%	102%
20240816	1,170	1,215	1,160	1,215	89,000	75	107%	104%	186%	▲	100%	110%	113%	81%	108%
20240819	1,196	1,203	1,172	1,195	80,700	-20	98%	100%	91%	▼	102%	108%	113%	80%	107%
20240820	1,194	1,230	1,188	1,222	67,500	27	102%	102%	84%	▲	107%	108%	112%	81%	109%
20240821	1,205	1,289	1,205	1,289	109,200	67	105%	107%	162%	▲▲	101%	100%	105%	90%	115%
20240822	1,299	1,324	1,291	1,311	76,400	22	102%	101%	70%	▲▲▲	99%	98%	105%	91%	117%
20240823	1,303	1,303	1,270	1,288	46,800	-23	98%	99%	61%	▼	100%	99%	106%	90%	115%
20240826	1,288	1,297	1,276	1,293	34,100	5	100%	100%	73%	▲	101%	100%	106%	90%	115%
20240827	1,294	1,304	1,284	1,304	23,500	11	101%	101%	69%	▲▲	99%	102%	109%	91%	116%
20240828	1,286	1,286	1,263	1,277	27,700	-27	98%	99%	118%	▼	100%	104%	110%	89%	114%
20240829	1,268	1,290	1,253	1,265	35,100	-12	99%	100%	127%	▼▼	99%	100%	109%	92%	113%
20240830	1,278	1,304	1,264	1,271	35,100	6	100%	99%	100%	▲	99%	97%	107%	97%	113%
20240902	1,301	1,301	1,262	1,292	67,000	21	102%	99%	191%	▲▲	101%	98%	107%	99%	115%
20240903	1,300	1,328	1,300	1,317	32,400	25	102%	101%	48%	▲▲▲	98%	99%	107%	100%	117%
20240904	1,300	1,300	1,252	1,275	84,100	-42	97%	98%	260%	▼	99%	100%	109%	97%	114%
20240905	1,278	1,299	1,263	1,267	34,600	-8	99%	99%	41%	▼▼	100%	104%	110%	96%	113%
20240906	1,267	1,279	1,255	1,264	27,800	-3	100%	100%	80%	▼▼▼	104%	111%	115%	96%	113%
20240909	1,217	1,268	1,215	1,268	46,400	4	100%	104%	167%	▲	101%	106%	111%	96%	111%
20240910	1,268	1,281	1,250	1,281	20,000	13	101%	101%	43%	▲▲	100%	104%	110%	97%	112%
20240911	1,274	1,326	1,262	1,270	87,900	-11	99%	100%	440%	▼	103%	106%	109%	96%	111%
20240912	1,285	1,335	1,285	1,324	77,000	54	104%	103%	88%	▲	102%	103%	105%	100%	111%
20240913	1,330	1,355	1,320	1,350	50,100	26	102%	102%	65%	▲▲	98%	101%	105%	100%	113%
20240917	1,363	1,379	1,312	1,331	45,100	-19	99%	98%	90%	▼	99%	102%	107%	99%	109%
20240918	1,336	1,355	1,309	1,320	53,100	-11	99%	99%	118%	▼▼	102%	105%	107%	98%	104%
20240919	1,333	1,368	1,328	1,365	65,000	45	103%	102%	122%	▲	100%	102%	104%	100%	108%
20240920	1,375	1,392	1,371	1,371	43,200	6	100%	100%	66%	▲▲	98%	100%	103%	100%	108%
20240924	1,389	1,389	1,348	1,358	36,900	-13	99%	98%	85%	▼	101%	101%	106%	99%	107%
20240925	1,345	1,366	1,345	1,363	26,800	5	100%	101%	73%	▲	102%	100%	104%	99%	108%
20240926	1,366	1,397	1,364	1,397	45,300	34	102%	102%	169%	▲▲	98%	97%	101%	100%	111%
20240927	1,411	1,423	1,383	1,388	31,600	-9	99%	98%	70%	▼	99%	103%	106%	99%	110%
20240930	1,339	1,357	1,320	1,328	37,400	-60	96%	99%	118%	▼▼	101%	102%	104%	95%	105%
20241001	1,350	1,363	1,330	1,363	39,700	35	103%	101%	106%	▲	101%	102%	105%	98%	108%
20241002	1,342	1,391	1,341	1,357	47,400	-6	100%	101%	119%	▼	100%	103%	103%	97%	107%
20241003	1,365	1,381	1,356	1,368	20,400	11	101%	100%	43%	▲	101%	102%	103%	98%	108%
20241004	1,368	1,395	1,368	1,379	15,300	11	101%	101%	75%	▲▲	98%	101%	100%	99%	109%
20241007	1,395	1,395	1,368	1,372	22,500	-7	99%	98%	147%	▼	98%	104%	0%	98%	109%
20241008	1,370	1,370	1,339	1,346	19,500	-26	98%	98%	87%	▼▼	104%	105%	0%	96%	106%
20241009	1,351	1,406	1,346	1,402	79,900	56	104%	104%	410%	▲	97%	99%	0%	100%	110%
20241010	1,402	1,402	1,351	1,353	40,600	-49	97%	97%	51%	▼	104%	103%	0%	97%	107%
20241011	1,352	1,407	1,347	1,402	43,100	49	104%	104%	106%	▲	101%	100%	0%	100%	106%
20241015	1,411	1,425	1,403	1,425	38,400	23	102%	101%	89%	▲▲	100%	102%	0%	100%	108%
20241016	1,383	1,397	1,381	1,386	22,800	-39	97%	100%	59%	▼	100%	101%	0%	97%	105%
20241017	1,380	1,387	1,364	1,377	33,100	-9	99%	100%	145%	▼▼	100%	0%	0%	97%	104%
20241018	1,386	1,397	1,369	1,387	20,200	10	101%	100%	61%	▲	101%	0%	0%	97%	104%
20241021	1,397	1,420	1,383	1,410	27,900	23	102%	101%	138%	▲▲	99%	0%	0%	99%	106%
20241022	1,408	1,420	1,382	1,389	34,500	-21	99%	99%	124%	▼	%	%	%	97%	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
2024-10-18	12,000	264,900	100	65,900	11,900	199,000
2024-10-11	13,600	265,500	100	65,900	13,500	199,600
2024-10-04	13,300	276,700	100	66,500	13,200	210,200
2024-09-27	13,400	289,600	300	67,600	13,100	222,000
2024-09-20	14,200	305,100	300	69,700	13,900	235,400
2024-09-13	15,200	306,300	200	67,400	15,000	238,900
2024-09-06	13,700	314,500	100	67,800	13,600	246,700
2024-08-30	15,200	297,200	200	67,600	15,000	229,600
2024-08-23	14,400	305,100	100	67,400	14,300	237,700
2024-08-16	16,400	303,800	0	68,900	16,400	234,900
2024-08-09	13,100	315,300	0	65,800	13,100	249,500
2024-08-02	13,000	321,900	200	78,500	12,800	243,400
2024-07-26	15,000	312,900	200	80,200	14,800	232,700
2024-07-19	15,000	311,800	200	78,900	14,800	232,900
2024-07-12	16,000	303,400	300	77,500	15,700	225,900
2024-07-05	12,900	317,600	200	85,700	12,700	231,900
2024-06-28	16,300	337,100	200	84,500	16,100	252,600
2024-06-21	14,900	340,400	200	84,100	14,700	256,300
2024-06-14	16,000	369,000	200	82,300	15,800	286,700
2024-06-07	15,900	379,300	200	84,200	15,700	295,100
2024-05-31	15,500	393,100	200	92,100	15,300	301,000
2024-05-24	13,200	395,600	200	90,700	13,000	304,900
2024-05-17	21,600	397,700	200	92,300	21,400	305,400
2024-05-10	38,200	448,300	400	119,100	37,800	329,200
2024-05-02	39,500	452,100	200	103,300	39,300	348,800
2024-04-26	37,900	446,400	200	103,900	37,700	342,500
2024-04-19	39,900	442,900	200	107,000	39,700	335,900
2024-04-12	39,800	462,300	200	117,900	39,600	344,400
2024-04-05	49,300	458,800	200	120,000	49,100	338,800
2024-03-29	55,700	442,700	200	109,800	55,500	332,900
2024-03-22	57,100	311,200	200	80,300	56,900	230,900
2024-03-15	43,400	244,500	200	65,000	43,200	179,500
2024-03-08	36,300	215,100	200	70,300	36,100	144,800
2024-03-01	41,300	300,500	200	85,400	41,100	215,100
2024-02-22	49,000	276,300	200	85,400	48,800	190,900
2024-02-16	46,100	273,100	200	81,100	45,900	192,000
2024-02-09	46,600	234,400	200	73,900	46,400	160,500
2024-02-02	55,000	141,800	200	52,200	54,800	89,600
2024-01-26	51,500	128,200	200	51,200	51,300	77,000
2024-01-19	53,800	112,500	200	47,100	53,600	65,400
2024-01-12	54,700	113,700	200	50,300	54,500	63,400

機関空売り情報

報告日	空売り機関	残高	割合		増減	初値	高値	安値	終値	出来高
2024-08-29	UBS AG	54,300	0.48%	▼		1,268	1,290	1,253	1,265	35,100
2024-08-15	GOLDMAN SACHS INTERNATIONAL	52,257	0.46%	▼	-14,000	1,145	1,158	1,119	1,140	47,800
2024-08-08	GOLDMAN SACHS INTERNATIONAL	66,257	0.59%	▼	-2,400	1,162	1,164	1,100	1,141	90,500
2024-08-07	GOLDMAN SACHS INTERNATIONAL	68,657	0.61%	▲	8,900	1,250	1,294	1,159	1,166	212,100
2024-08-05	GOLDMAN SACHS INTERNATIONAL	59,757	0.53%	▼	-8,800	1,222	1,258	1,061	1,150	169,500
2024-08-02	GOLDMAN SACHS INTERNATIONAL	68,557	0.61%	▲	8,900	1,322	1,348	1,281	1,281	72,500
2024-08-02	UBS AG	53,900	0.48%	▼	-3,300	1,322	1,348	1,281	1,281	72,500
2024-08-01	UBS AG	57,200	0.51%	▲	4,800	1,416	1,416	1,354	1,382	78,500
2024-07-30	GOLDMAN SACHS INTERNATIONAL	59,657	0.53%	▲		1,420	1,445	1,407	1,430	125,700
2024-07-26	UBS AG	52,400	0.46%	▼	-5,800	1,416	1,441	1,411	1,417	35,000
2024-07-25	UBS AG	58,200	0.51%	▼	-11,600	1,425	1,433	1,409	1,416	54,500
2024-07-12	GOLDMAN SACHS INTERNATIONAL	53,257	0.47%	▼	-13,700	1,538	1,589	1,532	1,585	69,100
2024-07-05	UBS AG	69,800	0.62%	▲	8,900	1,514	1,514	1,489	1,500	26,300
2024-07-02	GOLDMAN SACHS INTERNATIONAL	66,957	0.59%	▼	-10,500	1,467	1,493	1,461	1,493	54,300
2024-06-28	Nomura International plc	54,977	0.49%	▼	-11,148	1,497	1,507	1,474	1,479	41,300
2024-06-25	GOLDMAN SACHS INTERNATIONAL	77,457	0.69%	▼	-2,800	1,497	1,497	1,481	1,488	38,900
2024-06-18	GOLDMAN SACHS INTERNATIONAL	80,257	0.71%	▲	3,700	1,550	1,579	1,532	1,548	133,100
2024-06-18	UBS AG	60,900	0.54%	▲	7,000	1,550	1,579	1,532	1,548	133,100
2024-06-17	GOLDMAN SACHS INTERNATIONAL	76,557	0.68%	▼	-4,200	1,459	1,555	1,459	1,542	188,900
2024-06-14	Nomura International plc	66,125	0.58%	▼	-1,496	1,450	1,512	1,432	1,487	150,000
2024-06-13	GOLDMAN SACHS INTERNATIONAL	80,757	0.72%	▲	3,200	1,445	1,466	1,423	1,423	81,000
2024-06-13	Nomura International plc	67,621	0.60%	▲	9,908	1,445	1,466	1,423	1,423	81,000
2024-06-07	GOLDMAN SACHS INTERNATIONAL	77,557	0.69%	▼	-5,700	1,354	1,406	1,354	1,401	88,800
2024-06-04	Nomura International plc	57,713	0.51%	▲	2,358	1,304	1,358	1,301	1,352	76,700
2024-05-31	GOLDMAN SACHS INTERNATIONAL	83,257	0.74%	▼	-15,300	1,248	1,292	1,248	1,292	65,700
2024-05-31	Nomura International plc	55,355	0.49%	▼	-4,365	1,248	1,292	1,248	1,292	65,700
2024-05-29	GOLDMAN SACHS INTERNATIONAL	98,557	0.87%	▼	-10,700	1,291	1,295	1,258	1,259	57,200
2024-05-27	GOLDMAN SACHS INTERNATIONAL	109,257	0.97%	▼	-5,300	1,260	1,294	1,260	1,283	79,500
2024-05-17	Nomura International plc	59,720	0.53%	▲	12,595	1,261	1,296	1,240	1,251	150,600
2024-05-16	GOLDMAN SACHS INTERNATIONAL	114,557	1.02%	▲	3,400	1,343	1,343	1,263	1,269	142,900
2024-05-15	GOLDMAN SACHS INTERNATIONAL	111,157	0.99%	▼	-23,000	1,379	1,403	1,338	1,340	141,600
2024-05-13	Diversified Select Opportunities Capital Management, LLC	49,900	0.44%	▼	-42,400	1,288	1,361	1,273	1,351	406,700
2024-05-13	GOLDMAN SACHS INTERNATIONAL	134,157	1.19%	▼	-21,300	1,288	1,361	1,273	1,351	406,700
2024-05-10	Diversified Select Opportunities Capital Management, LLC	92,300	0.82%	▼	-20,000	1,300	1,340	1,241	1,298	858,900
2024-05-10	GOLDMAN SACHS INTERNATIONAL	155,457	1.38%	▲	31,900	1,300	1,340	1,241	1,298	858,900
2024-05-10	Nomura International plc	47,125	0.42%	▼	-19,215	1,300	1,340	1,241	1,298	858,900
2024-05-09	GOLDMAN SACHS INTERNATIONAL	123,557	1.10%	▲	10,400	1,505	1,580	1,500	1,554	296,000
2024-05-09	Nomura International plc	66,340	0.59%	▲	63,919	1,505	1,580	1,500	1,554	296,000
2024-05-08	Diversified Select Opportunities Capital Management, LLC	112,300	1.00%	▲	11,500	1,618	1,626	1,585	1,585	158,900
2024-05-08	GOLDMAN SACHS INTERNATIONAL	113,157	1.00%	▲	12,500	1,618	1,626	1,585	1,585	158,900
2024-05-07	GOLDMAN SACHS INTERNATIONAL	100,657	0.89%	▲	19,500	1,656	1,662	1,627	1,636	111,800
2024-05-02	GOLDMAN SACHS INTERNATIONAL	81,157	0.72%	▲	3,900	1,647	1,660	1,627	1,636	73,600
2024-04-30	GOLDMAN SACHS INTERNATIONAL	77,257	0.68%	▼	-6,700	1,693	1,703	1,665	1,701	78,200
2024-04-26	GOLDMAN SACHS INTERNATIONAL	83,957	0.74%	▲	27,901	1,697	1,697	1,655	1,662	179,200
2024-04-22	GOLDMAN SACHS INTERNATIONAL	56,056	0.49%	▼	-701	1,685	1,706	1,655	1,666	66,500
2024-04-19	Diversified Select Opportunities Capital Management, LLC	100,800	0.89%	▼	-4,400	1,730	1,742	1,656	1,675	110,200
2024-04-19	GOLDMAN SACHS INTERNATIONAL	56,757	0.50%	▲	12,100	1,730	1,742	1,656	1,675	110,200
2024-04-08	Diversified Select Opportunities Capital Management, LLC	105,200	0.93%	▲	9,600	1,747	1,787	1,719	1,780	139,400
2024-04-04	Diversified Select Opportunities Capital Management, LLC	95,600	0.85%	▲	15,700	1,790	1,794	1,756	1,770	164,800
2024-03-18	Diversified Select Opportunities Capital Management, LLC	79,900	0.71%	▲	7,400	2,150	2,174	2,135	2,156	97,700
2024-03-14	Diversified Select Opportunities Capital Management, LLC	72,500	0.64%	▲	14,000	2,170	2,253	2,157	2,177	138,100
2024-03-07	Diversified Select Opportunities Capital Management, LLC	58,500	0.52%	▼	-19,200	2,303	2,363	2,254	2,275	246,900
2024-03-04	Diversified Select Opportunities Capital Management, LLC	77,700	0.69%	▼	-9,400	2,036	2,102	2,018	2,067	162,200

TDnet更新情報

報告日	strtime	銘柄	タイトル
20240819	10:00	アクセル	譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
20240806	15:30	アクセル	2025年３月期第１四半期決算短信〔日本基準〕（連結）
20240719	16:00	アクセル	譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
20240509	15:30	アクセル	剰余金の配当（増配）に関するお知らせ
20240509	15:30	アクセル	2024年度決算説明資料
20240509	15:30	アクセル	2024年３月期　決算短信〔日本基準〕（連結）
20240208	15:30	アクセル	2024年３月期　第３四半期決算短信〔日本基準〕（連結）

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100SZVH	360	2024-03-04 16:29	株式会社アクセル	緑屋電気株式会社	訂正報告書（大量保有報告書・変更報告書）
S100SZG8	350	2024-03-01 11:27	株式会社アクセル	緑屋電気株式会社	変更報告書
S100SYVK	350	2024-02-28 16:08	株式会社アクセル	柴田　高幸	変更報告書

企業サイト更新情報

code	cate	site_title	modified
6730	1	Axell	2024-10-23 00:26:21
6730	2		2024-06-19 06:25:25
6730	2	2023.08.082024年３月期　第１四半期決算短信〔日本基準〕（連結）	2024-06-18 22:01:37
6730	2	2023.11.082024年３月期　第２四半期決算短信〔日本基準〕（連結）	2024-06-18 22:01:36
6730	2	2024.02.082024年３月期　第３四半期決算短信〔日本基準〕（連結）	2024-06-18 22:01:34
6730	2	2024.05.092024年３月期決算短信〔日本基準〕（連結）	2024-06-18 22:01:33
6730	2	トップメッセージ	2024-06-16 04:51:03
6730	2	CEO Message \| 投資家情報 \| Axell	2024-06-14 20:34:20
6730	2	IRスケジュール \| 投資家情報 \| Axell	2024-06-14 13:28:45
6730	2	株式・株主情報 \| 投資家情報 \| Axell	2024-06-14 13:28:43

6730--アクセル-【電気機器】【ファブレス半導体】遊技機向け画像処理や音声出力用売上高:175700-当期純利益:17710-総資産:155740-時価:15573468----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

6730--アクセル-【電気機器】【ファブレス半導体】遊技機向け画像処理や音声出力用
売上高:175700-当期純利益:17710-総資産:155740-時価:15573468----Yahoo