| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 975 | 975 | 975 | 975 | 200 | -5 | 99% | 100% | 3% | ▼▼ | 99% | 99% | 102% | 98% | 104% |
| 20250121 | 982 | 982 | 967 | 976 | 800 | 1 | 100% | 99% | 400% | ▲ | 100% | 100% | 103% | 99% | 104% |
| 20250122 | 975 | 977 | 971 | 977 | 1,100 | 1 | 100% | 100% | 138% | ▲▲ | 100% | 100% | 103% | 99% | 104% |
| 20250123 | 977 | 977 | 968 | 976 | 800 | -1 | 100% | 100% | 73% | ▼ | 99% | 100% | 103% | 99% | 104% |
| 20250124 | 979 | 979 | 965 | 965 | 1,700 | -11 | 99% | 99% | 213% | ▼▼ | 101% | 101% | 104% | 97% | 103% |
| 20250127 | 968 | 977 | 968 | 977 | 800 | 12 | 101% | 101% | 47% | ▲ | 100% | 101% | 103% | 99% | 104% |
| 20250128 | 977 | 979 | 969 | 979 | 4,100 | 2 | 100% | 100% | 513% | ▲▲ | 100% | 100% | 103% | 99% | 104% |
| 20250129 | 978 | 979 | 971 | 979 | 1,900 | 0 | 100% | 100% | 46% | -- | 99% | 101% | 86% | 99% | 104% |
| 20250130 | 977 | 977 | 972 | 972 | 200 | -7 | 99% | 99% | 11% | ▼ | 101% | 103% | 86% | 98% | 102% |
| 20250131 | 971 | 982 | 971 | 982 | 200 | 10 | 101% | 101% | 100% | ▲ | 99% | 102% | 85% | 99% | 103% |
| 20250203 | 980 | 980 | 972 | 972 | 5,000 | -10 | 99% | 99% | 2500% | ▼ | 100% | 102% | 85% | 98% | 101% |
| 20250204 | 980 | 980 | 972 | 980 | 1,000 | 8 | 101% | 100% | 20% | ▲ | 101% | 101% | 84% | 99% | 102% |
| 20250205 | 980 | 986 | 980 | 986 | 2,300 | 6 | 101% | 101% | 230% | ▲▲ | 101% | 102% | 83% | 100% | 102% |
| 20250206 | 986 | 996 | 977 | 996 | 1,000 | 10 | 101% | 101% | 43% | ▲▲▲ | 100% | 101% | 81% | 100% | 103% |
| 20250207 | 997 | 1,000 | 983 | 1,000 | 4,600 | 4 | 100% | 100% | 460% | ▲▲▲▲ | 99% | 85% | 81% | 100% | 104% |
| 20250210 | 999 | 1,000 | 988 | 988 | 1,700 | -12 | 99% | 99% | 37% | ▼ | 99% | 84% | 81% | 99% | 102% |
| 20250212 | 996 | 996 | 984 | 985 | 2,300 | -3 | 100% | 99% | 135% | ▼▼ | 102% | 85% | 83% | 99% | 102% |
| 20250213 | 985 | 1,005 | 985 | 1,005 | 8,200 | 20 | 102% | 102% | 357% | ▲ | 94% | 92% | 92% | 100% | 104% |
| 20250214 | 900 | 900 | 832 | 845 | 97,800 | -160 | 84% | 94% | 1193% | ▼ | 99% | 97% | 98% | 84% | 100% |
| 20250217 | 842 | 842 | 818 | 835 | 30,400 | -10 | 99% | 99% | 31% | ▼▼ | 100% | 98% | 99% | 83% | 100% |
| 20250218 | 838 | 839 | 829 | 837 | 4,000 | 2 | 100% | 100% | 13% | ▲ | 100% | 97% | 100% | 83% | 100% |
| 20250219 | 830 | 839 | 825 | 830 | 15,000 | -7 | 99% | 100% | 375% | ▼ | 99% | 96% | 100% | 83% | 100% |
| 20250220 | 830 | 830 | 800 | 820 | 16,700 | -10 | 99% | 99% | 111% | ▼▼ | 100% | 98% | 101% | 82% | 100% |
| 20250225 | 820 | 820 | 814 | 820 | 4,800 | 0 | 100% | 100% | 29% | -- | 98% | 99% | 101% | 82% | 100% |
| 20250226 | 819 | 819 | 804 | 804 | 9,400 | -16 | 98% | 98% | 196% | ▼ | 99% | 99% | 102% | 80% | 100% |
| 20250227 | 809 | 811 | 800 | 800 | 11,100 | -4 | 100% | 99% | 118% | ▼▼ | 99% | 99% | 103% | 80% | 100% |
| 20250228 | 805 | 811 | 795 | 800 | 17,100 | 0 | 100% | 99% | 154% | -- | 101% | 100% | 103% | 80% | 100% |
| 20250303 | 801 | 814 | 801 | 807 | 11,200 | 7 | 101% | 101% | 65% | ▲ | 100% | 100% | 104% | 80% | 101% |
| 20250304 | 800 | 807 | 795 | 800 | 18,600 | -7 | 99% | 100% | 166% | ▼ | 100% | 100% | 103% | 80% | 100% |
| 20250305 | 800 | 800 | 794 | 798 | 26,900 | -2 | 100% | 100% | 145% | ▼▼ | 100% | 101% | 103% | 79% | 100% |
| 20250306 | 800 | 800 | 798 | 800 | 4,500 | 2 | 100% | 100% | 17% | ▲ | 100% | 101% | 103% | 80% | 100% |
| 20250307 | 800 | 800 | 793 | 800 | 5,500 | 0 | 100% | 100% | 122% | -- | 100% | 102% | 104% | 80% | 100% |
| 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% | 95% | 100% | 104% |
| 20250325 | 828 | 828 | 814 | 819 | 10,300 | -8 | 99% | 99% | 111% | ▼ | 99% | 97% | 94% | 99% | 103% |
| 20250326 | 833 | 833 | 820 | 823 | 3,600 | 4 | 100% | 99% | 35% | ▲ | 100% | 98% | 95% | 99% | 103% |
| 20250327 | 823 | 823 | 813 | 820 | 9,400 | -3 | 100% | 100% | 261% | ▼ | 100% | 98% | 96% | 99% | 103% |
| 20250328 | 818 | 821 | 818 | 820 | 2,000 | 0 | 100% | 100% | 21% | -- | 99% | 99% | 97% | 99% | 103% |
| 20250331 | 810 | 820 | 803 | 803 | 9,900 | -17 | 98% | 99% | 495% | ▼ | 100% | 103% | 98% | 97% | 101% |
| 20250401 | 804 | 842 | 804 | 806 | 5,600 | 3 | 100% | 100% | 57% | ▲ | 98% | 101% | 95% | 97% | 101% |
| 20250402 | 821 | 821 | 804 | 804 | 4,700 | -2 | 100% | 98% | 84% | ▼ | 100% | 93% | 98% | 97% | 101% |
| 20250403 | 800 | 802 | 795 | 799 | 8,300 | -5 | 99% | 100% | 177% | ▼▼ | 99% | 93% | 0% | 96% | 100% |
| 20250404 | 792 | 792 | 770 | 786 | 15,700 | -13 | 98% | 99% | 189% | ▼▼▼ | 113% | 102% | 0% | 95% | 100% |
| 20250408 | 732 | 840 | 720 | 830 | 88,600 | 44 | 106% | 113% | 564% | ▲ | 99% | 104% | 0% | 100% | 106% |
| 20250409 | 740 | 740 | 708 | 730 | 82,000 | -100 | 88% | 99% | 93% | ▼ | 93% | 97% | 0% | 88% | 100% |
| 20250410 | 797 | 797 | 726 | 740 | 20,700 | 10 | 101% | 93% | 25% | ▲ | 100% | 105% | 0% | 89% | 101% |
| 20250411 | 735 | 746 | 726 | 735 | 18,800 | -5 | 99% | 100% | 91% | ▼ | 100% | 105% | 0% | 89% | 101% |
| 20250414 | 748 | 753 | 738 | 745 | 6,700 | 10 | 101% | 100% | 36% | ▲ | 103% | 105% | 0% | 90% | 102% |
| 20250415 | 750 | 775 | 750 | 770 | 5,800 | 25 | 103% | 103% | 87% | ▲▲ | 99% | 0% | 0% | 93% | 105% |
| 20250416 | 773 | 785 | 765 | 765 | 4,400 | -5 | 99% | 99% | 76% | ▼ | 100% | 0% | 0% | 92% | 105% |
| 20250417 | 777 | 785 | 772 | 775 | 2,300 | 10 | 101% | 100% | 52% | ▲ | 101% | 0% | 0% | 93% | 106% |
| 20250418 | 774 | 796 | 774 | 784 | 5,200 | 9 | 101% | 101% | 226% | ▲▲ | % | % | % | 94% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 | 2025-04-19 19:28:04 |
| 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 |