| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 99% | 93% | 101% |
| 20241004 | 1,053 | 1,053 | 1,026 | 1,026 | 400 | 3 | 100% | 97% | 100% | ▲▲ | 100% | 98% | 101% | 96% | 101% |
| 20241007 | 1,031 | 1,035 | 1,021 | 1,027 | 2,600 | 1 | 100% | 100% | 650% | ▲▲▲ | 98% | 100% | 101% | 96% | 102% |
| 20241008 | 1,030 | 1,033 | 1,000 | 1,014 | 4,000 | -13 | 99% | 98% | 154% | ▼ | 100% | 102% | 103% | 94% | 100% |
| 20241009 | 1,009 | 1,009 | 1,009 | 1,009 | 500 | -5 | 100% | 100% | 13% | ▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20241010 | 1,014 | 1,028 | 1,011 | 1,015 | 1,600 | 6 | 101% | 100% | 320% | ▲ | 100% | 103% | 103% | 95% | 101% |
| 20241011 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | -4 | 100% | 100% | 13% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20241015 | 1,031 | 1,040 | 1,030 | 1,030 | 1,600 | 19 | 102% | 100% | 800% | ▲ | 100% | 100% | 101% | 96% | 102% |
| 20241016 | 1,030 | 1,031 | 1,020 | 1,029 | 3,100 | -1 | 100% | 100% | 194% | ▼ | 101% | 101% | 101% | 96% | 102% |
| 20241017 | 1,020 | 1,027 | 1,016 | 1,026 | 1,000 | -3 | 100% | 101% | 32% | ▼▼ | 101% | 101% | 100% | 96% | 102% |
| 20241018 | 1,025 | 1,040 | 1,025 | 1,040 | 600 | 14 | 101% | 101% | 60% | ▲ | 101% | 101% | 100% | 97% | 103% |
| 20241021 | 1,026 | 1,039 | 1,015 | 1,032 | 1,600 | -8 | 99% | 101% | 267% | ▼ | 99% | 97% | 100% | 96% | 102% |
| 20241022 | 1,035 | 1,035 | 1,021 | 1,026 | 2,900 | -6 | 99% | 99% | 181% | ▼▼ | 98% | 98% | 100% | 96% | 102% |
| 20241023 | 1,026 | 1,026 | 1,000 | 1,004 | 3,500 | -22 | 98% | 98% | 121% | ▼▼▼ | 103% | 104% | 102% | 93% | 100% |
| 20241024 | 1,002 | 1,034 | 1,000 | 1,034 | 3,900 | 30 | 103% | 103% | 111% | ▲ | 95% | 100% | 98% | 96% | 103% |
| 20241025 | 1,043 | 1,043 | 977 | 989 | 7,600 | -45 | 96% | 95% | 195% | ▼ | 100% | 102% | 101% | 92% | 100% |
| 20241028 | 1,002 | 1,002 | 1,000 | 1,002 | 500 | 13 | 101% | 100% | 7% | ▲ | 101% | 102% | 98% | 96% | 101% |
| 20241029 | 1,002 | 1,008 | 995 | 1,008 | 700 | 6 | 101% | 101% | 140% | ▲▲ | 103% | 102% | 97% | 97% | 102% |
| 20241030 | 1,010 | 1,047 | 995 | 1,038 | 3,200 | 30 | 103% | 103% | 457% | ▲▲▲ | 102% | 103% | 98% | 100% | 105% |
| 20241101 | 997 | 1,020 | 997 | 1,020 | 2,600 | -18 | 98% | 102% | 81% | ▼ | 99% | 99% | 94% | 98% | 103% |
| 20241105 | 1,038 | 1,038 | 1,008 | 1,023 | 1,300 | 3 | 100% | 99% | 50% | ▲ | 100% | 100% | 96% | 98% | 103% |
| 20241106 | 1,020 | 1,020 | 1,015 | 1,016 | 1,000 | -7 | 99% | 100% | 77% | ▼ | 102% | 101% | 98% | 98% | 103% |
| 20241107 | 1,005 | 1,030 | 1,005 | 1,030 | 3,200 | 14 | 101% | 102% | 320% | ▲ | 101% | 100% | 96% | 99% | 104% |
| 20241108 | 1,020 | 1,028 | 1,020 | 1,028 | 600 | -2 | 100% | 101% | 19% | ▼ | 100% | 95% | 98% | 99% | 104% |
| 20241111 | 1,005 | 1,005 | 1,002 | 1,002 | 300 | -26 | 97% | 100% | 50% | ▼▼ | 102% | 96% | 98% | 96% | 101% |
| 20241112 | 1,002 | 1,025 | 1,002 | 1,018 | 3,900 | 16 | 102% | 102% | 1300% | ▲ | 99% | 95% | 97% | 98% | 103% |
| 20241113 | 1,025 | 1,029 | 1,010 | 1,017 | 7,800 | -1 | 100% | 99% | 200% | ▼ | 95% | 98% | 100% | 98% | 103% |
| 20241114 | 1,000 | 1,016 | 921 | 953 | 31,400 | -64 | 94% | 95% | 403% | ▼▼ | 100% | 102% | 104% | 92% | 100% |
| 20241115 | 953 | 964 | 930 | 949 | 7,800 | -4 | 100% | 100% | 25% | ▼▼▼ | 103% | 104% | 107% | 91% | 100% |
| 20241118 | 934 | 966 | 934 | 966 | 3,200 | 17 | 102% | 103% | 41% | ▲ | 101% | 100% | 103% | 93% | 102% |
| 20241119 | 970 | 975 | 960 | 975 | 2,200 | 9 | 101% | 101% | 69% | ▲▲ | 99% | 100% | 102% | 94% | 103% |
| 20241120 | 980 | 980 | 968 | 968 | 1,000 | -7 | 99% | 99% | 45% | ▼ | 101% | 102% | 103% | 93% | 102% |
| 20241121 | 963 | 975 | 963 | 975 | 4,500 | 7 | 101% | 101% | 450% | ▲ | 99% | 100% | 102% | 94% | 103% |
| 20241122 | 974 | 974 | 955 | 968 | 2,700 | -7 | 99% | 99% | 60% | ▼ | 98% | 98% | 101% | 93% | 102% |
| 20241125 | 983 | 983 | 950 | 968 | 6,300 | 0 | 100% | 98% | 233% | -- | 101% | 100% | 102% | 93% | 102% |
| 20241126 | 971 | 978 | 970 | 978 | 6,100 | 10 | 101% | 101% | 97% | ▲ | 99% | 100% | 102% | 94% | 103% |
| 20241127 | 978 | 978 | 965 | 970 | 3,200 | -8 | 99% | 99% | 52% | ▼ | 99% | 101% | 102% | 93% | 102% |
| 20241128 | 971 | 971 | 952 | 964 | 1,500 | -6 | 99% | 99% | 47% | ▼▼ | 99% | 101% | 101% | 93% | 102% |
| 20241129 | 975 | 975 | 956 | 965 | 4,600 | 1 | 100% | 99% | 307% | ▲ | 101% | 102% | 101% | 94% | 102% |
| 20241202 | 957 | 970 | 957 | 967 | 2,100 | 2 | 100% | 101% | 46% | ▲▲ | 99% | 100% | 98% | 94% | 102% |
| 20241203 | 984 | 984 | 969 | 975 | 19,800 | 8 | 101% | 99% | 943% | ▲▲▲ | 100% | 102% | 99% | 95% | 103% |
| 20241204 | 980 | 980 | 970 | 980 | 1,000 | 5 | 101% | 100% | 5% | ▲▲▲▲ | 99% | 101% | 98% | 95% | 103% |
| 20241205 | 982 | 993 | 975 | 975 | 2,000 | -5 | 99% | 99% | 200% | ▼ | 100% | 101% | 98% | 95% | 103% |
| 20241206 | 982 | 990 | 973 | 980 | 2,800 | 5 | 101% | 100% | 140% | ▲ | 102% | 102% | 0% | 96% | 103% |
| 20241209 | 966 | 991 | 966 | 986 | 700 | 6 | 101% | 102% | 25% | ▲▲ | 101% | 99% | 0% | 97% | 104% |
| 20241210 | 987 | 995 | 987 | 995 | 1,000 | 9 | 101% | 101% | 143% | ▲▲▲ | 101% | 98% | 0% | 98% | 105% |
| 20241211 | 987 | 993 | 986 | 993 | 3,600 | -2 | 100% | 101% | 360% | ▼ | 100% | 98% | 0% | 100% | 105% |
| 20241212 | 988 | 988 | 986 | 986 | 2,200 | -7 | 99% | 100% | 61% | ▼▼ | 99% | 98% | 0% | 99% | 104% |
| 20241213 | 986 | 988 | 965 | 980 | 4,100 | -6 | 99% | 99% | 186% | ▼▼▼ | 99% | 99% | 0% | 98% | 102% |
| 20241216 | 976 | 976 | 964 | 965 | 1,700 | -15 | 98% | 99% | 41% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 963 | 963 | 963 | 963 | 300 | -2 | 100% | 100% | 18% | ▼▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 966 | 975 | 960 | 967 | 3,100 | 4 | 100% | 100% | 1033% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 961 | 961 | 953 | 959 | 3,500 | -8 | 99% | 100% | 113% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 960 | 963 | 960 | 963 | 800 | 4 | 100% | 100% | 23% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 03:22:46 |
| 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 |