| 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 | 569 | 577 | 566 | 566 | 57,600 | -9 | 98% | 99% | 172% | ▼▼ | 102% | 103% | 95% | 98% | 105% |
| 20240726 | 567 | 577 | 567 | 577 | 29,300 | 11 | 102% | 102% | 51% | ▲ | 101% | 99% | 100% | 100% | 107% |
| 20240729 | 577 | 586 | 574 | 583 | 55,600 | 6 | 101% | 101% | 190% | ▲▲ | 101% | 92% | 100% | 100% | 106% |
| 20240730 | 578 | 585 | 578 | 585 | 18,600 | 2 | 100% | 101% | 33% | ▲▲▲ | 101% | 85% | 100% | 100% | 106% |
| 20240731 | 579 | 585 | 576 | 585 | 24,400 | 0 | 100% | 101% | 131% | -- | 99% | 88% | 100% | 100% | 106% |
| 20240801 | 580 | 583 | 570 | 573 | 60,100 | -12 | 98% | 99% | 246% | ▼ | 96% | 93% | 106% | 98% | 104% |
| 20240802 | 549 | 561 | 525 | 529 | 114,400 | -44 | 92% | 96% | 190% | ▼▼ | 85% | 100% | 114% | 90% | 100% |
| 20240805 | 509 | 517 | 431 | 431 | 176,900 | -98 | 81% | 85% | 155% | ▼▼▼ | 105% | 110% | 124% | 74% | 100% |
| 20240806 | 468 | 499 | 468 | 493 | 181,500 | 62 | 114% | 105% | 103% | ▲ | 105% | 106% | 120% | 84% | 114% |
| 20240807 | 485 | 518 | 485 | 508 | 52,900 | 15 | 103% | 105% | 29% | ▲▲ | 101% | 101% | 115% | 87% | 118% |
| 20240808 | 503 | 515 | 497 | 506 | 43,400 | -2 | 100% | 101% | 82% | ▼ | 99% | 102% | 113% | 86% | 117% |
| 20240809 | 515 | 516 | 497 | 508 | 41,900 | 2 | 100% | 99% | 97% | ▲ | 101% | 104% | 114% | 87% | 118% |
| 20240813 | 508 | 518 | 508 | 514 | 22,400 | 6 | 101% | 101% | 53% | ▲▲ | 98% | 99% | 112% | 88% | 119% |
| 20240814 | 516 | 516 | 505 | 507 | 28,500 | -7 | 99% | 98% | 127% | ▼ | 100% | 104% | 114% | 87% | 118% |
| 20240815 | 510 | 514 | 506 | 508 | 13,100 | 1 | 100% | 100% | 46% | ▲ | 102% | 103% | 113% | 87% | 118% |
| 20240816 | 515 | 526 | 513 | 526 | 41,200 | 18 | 104% | 102% | 315% | ▲▲ | 99% | 103% | 112% | 90% | 122% |
| 20240819 | 520 | 523 | 510 | 513 | 28,300 | -13 | 98% | 99% | 69% | ▼ | 100% | 112% | 113% | 88% | 119% |
| 20240820 | 514 | 519 | 511 | 512 | 23,800 | -1 | 100% | 100% | 84% | ▼▼ | 103% | 113% | 111% | 88% | 119% |
| 20240821 | 515 | 529 | 515 | 529 | 30,200 | 17 | 103% | 103% | 127% | ▲ | 99% | 109% | 108% | 90% | 123% |
| 20240822 | 531 | 532 | 524 | 527 | 22,500 | -2 | 100% | 99% | 75% | ▼ | 101% | 109% | 106% | 90% | 122% |
| 20240823 | 532 | 539 | 527 | 538 | 24,900 | 11 | 102% | 101% | 111% | ▲ | 101% | 102% | 100% | 92% | 125% |
| 20240826 | 567 | 575 | 557 | 575 | 87,800 | 37 | 107% | 101% | 353% | ▲▲ | 101% | 101% | 98% | 98% | 133% |
| 20240827 | 576 | 585 | 566 | 580 | 57,300 | 5 | 101% | 101% | 65% | ▲▲▲ | 100% | 100% | 96% | 99% | 135% |
| 20240828 | 579 | 579 | 570 | 578 | 25,300 | -2 | 100% | 100% | 44% | ▼ | 100% | 100% | 96% | 99% | 134% |
| 20240829 | 582 | 583 | 575 | 580 | 18,100 | 2 | 100% | 100% | 72% | ▲ | 99% | 98% | 96% | 100% | 135% |
| 20240830 | 582 | 582 | 579 | 579 | 16,800 | -1 | 100% | 99% | 93% | ▼ | 98% | 99% | 96% | 100% | 134% |
| 20240902 | 579 | 585 | 569 | 569 | 41,900 | -10 | 98% | 98% | 249% | ▼▼ | 101% | 98% | 97% | 98% | 132% |
| 20240903 | 573 | 586 | 573 | 580 | 38,200 | 11 | 102% | 101% | 91% | ▲ | 99% | 99% | 97% | 100% | 118% |
| 20240904 | 574 | 576 | 563 | 568 | 37,100 | -12 | 98% | 99% | 97% | ▼ | 101% | 100% | 98% | 98% | 112% |
| 20240905 | 568 | 577 | 560 | 572 | 41,900 | 4 | 101% | 101% | 113% | ▲ | 99% | 96% | 98% | 99% | 113% |
| 20240906 | 571 | 571 | 561 | 564 | 21,700 | -8 | 99% | 99% | 52% | ▼ | 102% | 100% | 101% | 97% | 111% |
| 20240909 | 552 | 562 | 552 | 562 | 27,800 | -2 | 100% | 102% | 128% | ▼▼ | 100% | 98% | 99% | 97% | 111% |
| 20240910 | 565 | 567 | 561 | 566 | 8,000 | 4 | 101% | 100% | 29% | ▲ | 97% | 98% | 99% | 98% | 112% |
| 20240911 | 563 | 563 | 542 | 546 | 44,000 | -20 | 96% | 97% | 550% | ▼ | 98% | 99% | 99% | 94% | 107% |
| 20240912 | 559 | 559 | 550 | 550 | 14,500 | 4 | 101% | 98% | 33% | ▲ | 99% | 100% | 99% | 95% | 107% |
| 20240913 | 557 | 557 | 550 | 553 | 11,900 | 3 | 101% | 99% | 82% | ▲▲ | 98% | 99% | 98% | 95% | 108% |
| 20240917 | 561 | 561 | 545 | 552 | 32,100 | -1 | 100% | 98% | 270% | ▼ | 100% | 100% | 99% | 95% | 108% |
| 20240918 | 555 | 555 | 548 | 554 | 11,700 | 2 | 100% | 100% | 36% | ▲ | 101% | 101% | 100% | 96% | 105% |
| 20240919 | 553 | 567 | 553 | 556 | 21,200 | 2 | 100% | 101% | 181% | ▲▲ | 100% | 100% | 99% | 96% | 106% |
| 20240920 | 558 | 562 | 555 | 557 | 4,900 | 1 | 100% | 100% | 23% | ▲▲▲ | 99% | 99% | 98% | 96% | 104% |
| 20240924 | 564 | 564 | 556 | 556 | 10,700 | -1 | 100% | 99% | 218% | ▼ | 100% | 99% | 99% | 96% | 102% |
| 20240925 | 555 | 557 | 553 | 555 | 6,300 | -1 | 100% | 100% | 59% | ▼▼ | 100% | 99% | 99% | 96% | 102% |
| 20240926 | 557 | 557 | 554 | 557 | 7,500 | 2 | 100% | 100% | 119% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20240927 | 557 | 557 | 551 | 556 | 7,600 | -1 | 100% | 100% | 101% | ▼ | 100% | 101% | 100% | 96% | 102% |
| 20240930 | 548 | 554 | 545 | 549 | 12,300 | -7 | 99% | 100% | 162% | ▼▼ | 100% | 100% | 100% | 95% | 101% |
| 20241001 | 550 | 555 | 547 | 550 | 10,500 | 1 | 100% | 100% | 85% | ▲ | 99% | 100% | 99% | 95% | 101% |
| 20241002 | 552 | 556 | 549 | 549 | 8,100 | -1 | 100% | 99% | 77% | ▼ | 100% | 100% | 98% | 95% | 101% |
| 20241003 | 551 | 553 | 551 | 551 | 8,600 | 2 | 100% | 100% | 106% | ▲ | 100% | 99% | 97% | 96% | 101% |
| 20241004 | 552 | 553 | 550 | 551 | 4,800 | 0 | 100% | 100% | 56% | -- | 99% | 99% | 95% | 96% | 101% |
| 20241007 | 555 | 555 | 550 | 552 | 9,300 | 1 | 100% | 99% | 194% | ▲ | 99% | 100% | 0% | 98% | 101% |
| 20241008 | 551 | 553 | 547 | 547 | 13,100 | -5 | 99% | 99% | 141% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241009 | 551 | 551 | 547 | 549 | 9,100 | 2 | 100% | 100% | 69% | ▲ | 99% | 99% | 0% | 97% | 101% |
| 20241010 | 556 | 556 | 548 | 548 | 22,900 | -1 | 100% | 99% | 252% | ▼ | 99% | 99% | 0% | 98% | 100% |
| 20241011 | 551 | 551 | 546 | 547 | 10,200 | -1 | 100% | 99% | 45% | ▼▼ | 100% | 98% | 0% | 98% | 100% |
| 20241015 | 548 | 551 | 545 | 550 | 17,500 | 3 | 101% | 100% | 172% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241016 | 546 | 549 | 546 | 548 | 5,800 | -2 | 100% | 100% | 33% | ▼ | 99% | 97% | 0% | 98% | 100% |
| 20241017 | 548 | 548 | 543 | 544 | 13,900 | -4 | 99% | 99% | 240% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241018 | 545 | 546 | 538 | 539 | 22,300 | -5 | 99% | 99% | 160% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 543 | 543 | 538 | 538 | 7,400 | -1 | 100% | 99% | 33% | ▼▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 537 | 537 | 528 | 529 | 15,700 | -9 | 98% | 99% | 212% | ▼▼▼▼▼ | % | % | % | 95% | 100% |
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 | 2,000 | 198,900 | 0 | 56,200 | 2,000 | 142,700 |
| 2024-10-11 | 2,300 | 190,500 | 0 | 56,400 | 2,300 | 134,100 |
| 2024-10-04 | 3,800 | 185,600 | 0 | 59,200 | 3,800 | 126,400 |
| 2024-09-27 | 4,700 | 189,100 | 0 | 60,200 | 4,700 | 128,900 |
| 2024-09-20 | 4,800 | 184,900 | 0 | 62,000 | 4,800 | 122,900 |
| 2024-09-13 | 6,900 | 194,600 | 0 | 64,100 | 6,900 | 130,500 |
| 2024-09-06 | 12,900 | 192,600 | 0 | 62,800 | 12,900 | 129,800 |
| 2024-08-30 | 20,300 | 190,100 | 0 | 68,900 | 20,300 | 121,200 |
| 2024-08-23 | 14,700 | 193,800 | 0 | 65,200 | 14,700 | 128,600 |
| 2024-08-16 | 8,100 | 200,400 | 0 | 64,400 | 8,100 | 136,000 |
| 2024-08-09 | 5,800 | 205,500 | 0 | 68,000 | 5,800 | 137,500 |
| 2024-08-02 | 6,200 | 236,000 | 0 | 77,000 | 6,200 | 159,000 |
| 2024-07-26 | 44,100 | 240,200 | 0 | 80,200 | 44,100 | 160,000 |
| 2024-07-19 | 42,800 | 260,600 | 0 | 78,600 | 42,800 | 182,000 |
| 2024-07-12 | 31,800 | 243,600 | 0 | 76,500 | 31,800 | 167,100 |
| 2024-07-05 | 38,000 | 258,900 | 0 | 82,800 | 38,000 | 176,100 |
| 2024-06-28 | 57,000 | 255,600 | 0 | 79,400 | 57,000 | 176,200 |
| 2024-06-21 | 96,700 | 262,700 | 0 | 96,700 | 96,700 | 166,000 |
| 2024-06-14 | 79,400 | 265,900 | 0 | 105,000 | 79,400 | 160,900 |
| 2024-06-07 | 62,800 | 294,100 | 0 | 130,600 | 62,800 | 163,500 |
| 2024-05-31 | 17,500 | 332,400 | 0 | 135,000 | 17,500 | 197,400 |
| 2024-05-24 | 22,100 | 351,900 | 0 | 133,700 | 22,100 | 218,200 |
| 2024-05-17 | 29,100 | 350,500 | 0 | 137,900 | 29,100 | 212,600 |
| 2024-05-10 | 42,400 | 321,900 | 0 | 133,100 | 42,400 | 188,800 |
| 2024-05-02 | 48,200 | 302,900 | 0 | 137,200 | 48,200 | 165,700 |
| 2024-04-26 | 19,600 | 263,900 | 0 | 128,200 | 19,600 | 135,700 |
| 2024-04-19 | 18,700 | 285,100 | 0 | 123,500 | 18,700 | 161,600 |
| 2024-04-12 | 24,300 | 322,200 | 0 | 123,100 | 24,300 | 199,100 |
| 2024-04-05 | 22,900 | 442,900 | 0 | 244,600 | 22,900 | 198,300 |
| 2024-03-29 | 28,700 | 424,200 | 0 | 241,300 | 28,700 | 182,900 |
| 2024-03-22 | 17,300 | 532,800 | 0 | 371,100 | 17,300 | 161,700 |
| 2024-03-15 | 2,500 | 480,600 | 0 | 317,300 | 2,500 | 163,300 |
| 2024-03-08 | 3,300 | 471,700 | 0 | 314,300 | 3,300 | 157,400 |
| 2024-03-01 | 3,100 | 487,100 | 0 | 318,100 | 3,100 | 169,000 |
| 2024-02-22 | 5,500 | 491,300 | 0 | 319,500 | 5,500 | 171,800 |
| 2024-02-16 | 6,900 | 475,800 | 0 | 296,100 | 6,900 | 179,700 |
| 2024-02-09 | 15,300 | 472,700 | 0 | 297,400 | 15,300 | 175,300 |
| 2024-02-02 | 22,400 | 459,400 | 0 | 290,400 | 22,400 | 169,000 |
| 2024-01-26 | 17,900 | 468,000 | 0 | 291,000 | 17,900 | 177,000 |
| 2024-01-19 | 23,700 | 464,100 | 0 | 290,000 | 23,700 | 174,100 |
| 2024-01-12 | 33,200 | 469,100 | 0 | 286,500 | 33,200 | 182,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 11:00 | アクモス | 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 |
| 20240926 | 17:45 | アクモス | 当社従業員及び当社子会社の取締役に対する中期経営計画2027の対象期間における業績連動型譲渡制限付株式報酬制度に関するお知らせ |
| 20240912 | 15:00 | アクモス | 支配株主等に関する事項について |
| 20240912 | 15:00 | アクモス | 公益財団法人 財務会計基準機構への加入状況について |
| 20240820 | 17:00 | アクモス | 「特別奨励金スキーム（自己株式処分型）」の導入について |
| 20240820 | 17:00 | アクモス | 第三者割当による自己株式の処分に関するお知らせ |
| 20240805 | 15:00 | アクモス | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | アクモス | 2024年6月期（第33期）決算補足説明資料 |
| 20240805 | 15:00 | アクモス | 配当方針の変更（累進配当の導入）及び剰余金の配当に関するお知らせ |
| 20240805 | 15:00 | アクモス | 中期経営計画に関するお知らせ |
| 20240805 | 15:00 | アクモス | 中期経営計画 2027の対象期間における業績連動型譲渡制限付株式報酬制度に関するお知らせ |
| 20240625 | 15:00 | アクモス | 非上場の親会社等の決算に関するお知らせ |
| 20240319 | 16:45 | アクモス | （開示事項の経過）新棟の竣工に関するお知らせ |
| 20240202 | 15:00 | アクモス | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | アクモス | 2024年6月期（第33期）第2四半期 決算補足説明資料 |
| 20240111 | 15:00 | アクモス | （開示事項の経過）株式会社プライムシステムデザインの株式取得（連結子会社化）完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6888 | 1 | アクモス株式会社 | 2024-10-23 01:20:02 |
| 6888 | 2 | アクモス株式会社 / 9/26開催 第33回定時株主総会にお越しの株主さまへ | 2024-09-24 20:28:39 |
| 6888 | 2 | アクモス株式会社 / 第33回定時株主総会における議決権行使のご案内 | 2024-09-18 15:28:50 |
| 6888 | 2 | 2024.09.12適時開示支配株主等に関する事項について | 2024-09-12 22:31:14 |
| 6888 | 2 | アクモス株式会社 / 第33回定時株主総会に関する電子提供措置を開始しました | 2024-09-04 15:29:12 |
| 6888 | 2 | 2024.06.25適時開示非上場の親会社等の決算に関するお知らせ | 2024-06-25 15:40:32 |
| 6888 | 2 | アクモス株式会社 / 投資家情報 | 2024-06-19 06:38:42 |
| 6888 | 2 | アクモス株式会社 / IRライブラリ | 2024-06-19 06:38:41 |
| 6888 | 2 | 2024.02.02適時開示2024年6月期（第33期）第2四半期 決算補足説明資料 | 2024-06-18 15:52:41 |
| 6888 | 2 | 2024.02.02適時開示2024年6月期 第2四半期決算短信〔日本基準〕（連結） | 2024-06-18 15:52:40 |