[6232]ＡＣＳＬ:【産業ドローン】インフラ整備や物流向けを中心に、開発から販売ま
Yahoo! 【グロース/15機械】 売上高:26550 当期純利益:-23710 総資産:45630 時価:173億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,220 | 1,222 | 1,152 | 1,158 | 1,971,500 | -2,224,600 | 98% | ▼▼ | 8288 | 0 | 0 | 94% | 37% |
| 20260114 | 1,160 | 1,203 | 1,116 | 1,124 | 1,247,400 | -724,100 | 97% | ▼▼▼ | 8888 | 24 | 0 | 91% | 33% |
| 20260115 | 1,105 | 1,202 | 1,102 | 1,168 | 1,522,700 | 275,300 | 104% | ▲ | 7771 | 0 | 1 | 95% | 38% |
| 20260116 | 1,157 | 1,186 | 1,123 | 1,149 | 834,100 | -688,600 | 98% | ▼ | 8228 | 0 | 0 | 93% | 36% |
| 20260119 | 1,140 | 1,193 | 1,120 | 1,174 | 628,200 | -205,900 | 102% | ▲ | 2882 | 51 | 0 | 95% | 39% |
| 20260120 | 1,194 | 1,196 | 1,128 | 1,128 | 575,700 | -52,500 | 96% | ▼ | 2228 | 51 | 0 | 91% | 33% |
| 20260121 | 1,090 | 1,112 | 1,072 | 1,082 | 569,600 | -6,100 | 96% | ▼▼ | 8888 | 51 | 13 | 88% | 28% |
| 20260122 | 1,134 | 1,144 | 1,103 | 1,110 | 552,100 | -17,500 | 103% | ▲ | 2222 | 51 | 0 | 90% | 31% |
| 20260123 | 1,100 | 1,135 | 1,092 | 1,108 | 323,500 | -228,600 | 100% | ▼ | 8888 | 51 | 11 | 90% | 26% |
| 20260126 | 1,101 | 1,118 | 1,072 | 1,075 | 360,800 | 37,300 | 97% | ▼▼ | 7717 | 51 | 10 | 87% | 22% |
| 20260127 | 1,068 | 1,097 | 1,043 | 1,096 | 343,200 | -17,600 | 102% | ▲ | 8882 | 51 | 9 | 89% | 23% |
| 20260128 | 1,082 | 1,082 | 1,047 | 1,056 | 308,100 | -35,100 | 96% | ▼ | 8228 | 51 | 8 | 86% | 18% |
| 20260129 | 1,045 | 1,075 | 1,031 | 1,060 | 348,200 | 40,100 | 100% | ▲ | 7771 | 0 | 5 | 86% | 18% |
| 20260130 | 1,050 | 1,090 | 1,047 | 1,086 | 352,600 | 4,400 | 102% | ▲▲ | 1111 | 40 | 4 | 88% | 21% |
| 20260202 | 1,080 | 1,117 | 1,065 | 1,065 | 443,400 | 90,800 | 98% | ▼ | 1117 | 0 | 5 | 86% | 16% |
| 20260203 | 1,070 | 1,096 | 1,069 | 1,092 | 238,500 | -204,900 | 103% | ▲ | 8282 | 0 | 4 | 88% | 15% |
| 20260204 | 1,104 | 1,114 | 1,075 | 1,114 | 311,100 | 72,600 | 102% | ▲▲ | 1111 | 40 | 3 | 90% | 5% |
| 20260205 | 1,114 | 1,119 | 1,095 | 1,110 | 286,800 | -24,300 | 100% | ▼ | 2228 | 51 | 2 | 90% | 5% |
| 20260206 | 1,100 | 1,170 | 1,058 | 1,170 | 807,600 | 520,800 | 105% | ▲ | 1771 | 10 | 1 | 99% | 11% |
| 20260209 | 1,190 | 1,197 | 1,132 | 1,170 | 870,300 | 62,700 | 100% | -- | 1114 | 0 | 0 | 100% | 11% |
| 20260210 | 1,189 | 1,189 | 1,155 | 1,172 | 611,300 | -259,000 | 100% | ▲ | 8282 | 0 | 0 | 100% | 11% |
| 20260212 | 1,168 | 1,173 | 1,142 | 1,162 | 601,700 | -9,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 245,923 | 1% | ▲ | 40,200 |
| 2026-02-06 | 6232 | Nomura International plc | 343,487 | 2% | ▼ | -56,543 |
| 2026-02-06 | 6232 | GOLDMAN SACHS INTERNATIONAL | 64,396 | 0% | ▼ | -37,620 |
| 2026-02-06 | 6232 | JPM Securities Japan Co Ltd. | 962,426 | 5% | ▲ | 19,900 |
| 2026-02-05 | 6232 | Nomura International plc | 400,030 | 2% | ▲ | 25,781 |
| 2026-02-04 | 6232 | Nomura International plc | 374,249 | 2% | ▼ | -22,165 |
| 2026-02-04 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 205,723 | 1% | ▼ | -12,500 |
| 2026-02-03 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 218,223 | 1% | ▼ | -18,300 |
| 2026-02-03 | 6232 | Nomura International plc | 396,414 | 2% | ▼ | -37,877 |
| 2026-02-02 | 6232 | Nomura International plc | 434,291 | 2% | ▼ | -42,906 |
| 2026-02-02 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 236,523 | 1% | ▼ | -45,600 |
| 2026-01-30 | 6232 | JPM Securities Japan Co Ltd. | 942,526 | 5% | ▲ | 20,300 |
| 2026-01-30 | 6232 | GOLDMAN SACHS INTERNATIONAL | 102,016 | 1% | ▼ | -18,700 |
| 2026-01-30 | 6232 | Nomura International plc | 477,197 | 3% | ▼ | -17,609 |
| 2026-01-30 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 282,123 | 2% | ▼ | -13,200 |
| 2026-01-29 | 6232 | Nomura International plc | 494,806 | 3% | ▲ | 27,926 |
| 2026-01-29 | 6232 | Citigroup Global Markets Limited | 70,700 | 0% | ▼ | -20,900 |
| 2026-01-28 | 6232 | JPM Securities Japan Co Ltd. | 922,226 | 5% | ▲ | 13,600 |
| 2026-01-28 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 295,323 | 2% | ▲ | 9,700 |
| 2026-01-28 | 6232 | Nomura International plc | 466,880 | 3% | ▼ | -8,535 |
| 2026-01-28 | 6232 | 大和証券株式会社 | 147,222 | 1% | ▲ | 22,400 |
| 2026-01-27 | 6232 | Nomura International plc | 475,415 | 3% | ▼ | -50,318 |
| 2026-01-26 | 6232 | JPM Securities Japan Co Ltd. | 908,626 | 5% | ▲ | 21,700 |
| 2026-01-26 | 6232 | Nomura International plc | 525,733 | 3% | ▼ | -18,135 |
| 2026-01-26 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 285,623 | 2% | ▼ | -12,800 |
| 2026-01-23 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 298,423 | 2% | ▼ | -18,900 |
| 2026-01-23 | 6232 | GOLDMAN SACHS INTERNATIONAL | 120,716 | 1% | ▼ | -6,300 |
| 2026-01-22 | 6232 | GOLDMAN SACHS INTERNATIONAL | 127,016 | 1% | ▲ | 2,000 |
| 2026-01-21 | 6232 | JPM Securities Japan Co Ltd. | 886,926 | 5% | ▲ | 30,600 |
| 2026-01-21 | 6232 | Nomura International plc | 543,868 | 3% | ▲ | 7,345 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,983,900 | 1,178,900 | 626,600 | 0 | 1,357,300 | 1,178,900 |
| 2026-01-30 | 2,130,500 | 1,197,300 | 661,000 | 0 | 1,469,500 | 1,197,300 |
| 2026-01-23 | 2,180,300 | 1,189,900 | 678,800 | 0 | 1,501,500 | 1,189,900 |
| 2026-01-16 | 2,251,700 | 1,308,600 | 683,000 | 100 | 1,568,700 | 1,308,500 |