[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:373億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 1,531 | 1,606 | 1,486 | 1,486 | 1,546,400 | 435,400 | 97% | ▼ | 1117 | 0 | 5 | 84% | 8% |
| 20260403 | 1,540 | 1,586 | 1,460 | 1,471 | 1,067,400 | -479,000 | 99% | ▼▼ | 8828 | 0 | 4 | 83% | 7% |
| 20260406 | 1,465 | 1,498 | 1,451 | 1,462 | 497,400 | -570,000 | 99% | ▼▼▼ | 8888 | 24 | 3 | 82% | 6% |
| 20260407 | 1,462 | 1,538 | 1,452 | 1,474 | 609,000 | 111,600 | 101% | ▲ | 1171 | 0 | 2 | 83% | 7% |
| 20260408 | 1,615 | 1,678 | 1,581 | 1,636 | 2,833,400 | 2,224,400 | 111% | ▲▲ | 1111 | 40 | 4 | 92% | 19% |
| 20260409 | 1,630 | 1,630 | 1,552 | 1,574 | 951,200 | -1,882,200 | 96% | ▼ | 8828 | 0 | 3 | 89% | 15% |
| 20260410 | 1,581 | 1,630 | 1,537 | 1,610 | 1,101,600 | 150,400 | 102% | ▲ | 4771 | 0 | 2 | 91% | 17% |
| 20260413 | 1,610 | 1,817 | 1,605 | 1,807 | 2,477,300 | 1,375,700 | 112% | ▲▲ | 1111 | 40 | 1 | 100% | 32% |
| 20260414 | 1,861 | 1,889 | 1,716 | 1,868 | 3,716,800 | 1,239,500 | 103% | ▲▲▲ | 1111 | 41 | 7 | 100% | 36% |
| 20260415 | 1,868 | 1,916 | 1,781 | 1,800 | 2,466,500 | -1,250,300 | 96% | ▼ | 2228 | 0 | 6 | 96% | 31% |
| 20260416 | 1,825 | 1,921 | 1,807 | 1,809 | 2,020,400 | -446,100 | 100% | ▲ | 2282 | 0 | 5 | 97% | 32% |
| 20260417 | 1,782 | 1,794 | 1,692 | 1,704 | 1,169,800 | -850,600 | 94% | ▼ | 8888 | 0 | 4 | 91% | 24% |
| 20260420 | 1,701 | 1,810 | 1,697 | 1,745 | 1,237,700 | 67,900 | 102% | ▲ | 1171 | 0 | 3 | 93% | 27% |
| 20260421 | 1,774 | 1,802 | 1,704 | 1,722 | 997,400 | -240,300 | 99% | ▼ | 8228 | 0 | 2 | 92% | 25% |
| 20260422 | 1,859 | 2,122 | 1,857 | 2,122 | 5,941,300 | 4,943,900 | 123% | ▲ | 1111 | 22 | 1 | 100% | 55% |
| 20260423 | 2,322 | 2,397 | 2,136 | 2,261 | 11,468,100 | 5,526,800 | 107% | ▲▲ | 1111 | 40 | 2 | 100% | 65% |
| 20260424 | 2,311 | 2,747 | 2,309 | 2,538 | 18,732,200 | 7,264,100 | 112% | ▲▲▲ | 1171 | 22 | 1 | 100% | 85% |
| 20260427 | 2,588 | 2,598 | 2,271 | 2,350 | 4,855,100 | -13,877,100 | 93% | ▼ | 8828 | 22 | 0 | 93% | 71% |
| 20260428 | 2,262 | 2,380 | 2,211 | 2,316 | 2,891,400 | -1,963,700 | 99% | ▼▼ | 8888 | 0 | 3 | 91% | 58% |
| 20260430 | 2,302 | 2,478 | 2,239 | 2,359 | 4,527,000 | 1,635,600 | 102% | ▲ | 1111 | 22 | 2 | 93% | 61% |
| 20260501 | 2,389 | 2,722 | 2,346 | 2,502 | 11,766,500 | 7,239,500 | 106% | ▲▲ | 1111 | 40 | 0 | 99% | 71% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 409,427 | 2% | ▲ | 21,700 |
| 2026-04-28 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 387,727 | 2% | ▼ | -15,700 |
| 2026-04-28 | 6232 | JPM Securities Japan Co Ltd. | 279,600 | 1% | ▼ | -29,400 |
| 2026-04-27 | 6232 | 大和証券株式会社 | 215,799 | 1% | ▼ | -18,700 |
| 2026-04-27 | 6232 | Morgan Stanley & Co. International plc | 0 | 0% | ▼ | -155,000 |
| 2026-04-27 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 403,427 | 2% | ▲ | 284,300 |
| 2026-04-27 | 6232 | JPM Securities Japan Co Ltd. | 309,000 | 2% | ▼ | -77,100 |
| 2026-04-24 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 119,127 | 1% | ▼ | -95,700 |
| 2026-04-24 | 6232 | Morgan Stanley & Co. International plc | 155,000 | 1% | ▲ | |
| 2026-04-24 | 6232 | JPM Securities Japan Co Ltd. | 386,100 | 2% | ▲ | 139,400 |
| 2026-04-23 | 6232 | 大和証券株式会社 | 234,499 | 1% | ▼ | -24,000 |
| 2026-04-23 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 214,827 | 1% | ▲ | |
| 2026-04-23 | 6232 | JPM Securities Japan Co Ltd. | 246,700 | 1% | ▲ | 163,774 |
| 2026-04-22 | 6232 | 個人 | 151,700 | 1% | ▼ | 2,200 |
| 2026-04-22 | 6232 | JPM Securities Japan Co Ltd. | 82,926 | 0% | ▼ | |
| 2026-04-22 | 6232 | 大和証券株式会社 | 258,499 | 1% | ▼ | -3,000 |
| 2026-04-22 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0% | ▼ | -124,327 |
| 2026-04-21 | 6232 | 大和証券株式会社 | 261,499 | 1% | ▲ | 12,789 |
| 2026-04-21 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 124,327 | 1% | ▲ | |
| 2026-04-21 | 6232 | JPM Securities Japan Co Ltd. | 139,826 | 1% | ▲ | 7,000 |
| 2026-04-20 | 6232 | JPM Securities Japan Co Ltd. | 132,826 | 1% | ▼ | |
| 2026-04-17 | 6232 | モルガン・スタンレーMUFG証券株式会社 | 96,027 | 1% | ▲ | |
| 2026-04-17 | 6232 | JPM Securities Japan Co Ltd. | 167,226 | 1% | ▲ | 79,500 |
| 2026-04-16 | 6232 | JPM Securities Japan Co Ltd. | 87,726 | 0% | ▼ | |
| 2026-04-14 | 6232 | JPM Securities Japan Co Ltd. | 144,126 | 1% | ▼ | -50,500 |
| 2026-04-14 | 6232 | 大和証券株式会社 | 248,710 | 1% | ▼ | -29,000 |
| 2026-04-13 | 6232 | JPM Securities Japan Co Ltd. | 194,626 | 1% | ▼ | -13,500 |
| 2026-04-10 | 6232 | 大和証券株式会社 | 277,710 | 1% | ▼ | -3,500 |
| 2026-04-10 | 6232 | JPM Securities Japan Co Ltd. | 208,126 | 1% | ▼ | -16,000 |
| 2026-04-09 | 6232 | JPM Securities Japan Co Ltd. | 224,126 | 1% | ▼ | -27,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,769,500 | 1,241,100 | 598,400 | 200 | 1,171,100 | 1,240,900 |
| 2026-04-17 | 1,350,100 | 1,159,000 | 430,600 | 0 | 919,500 | 1,159,000 |
| 2026-04-10 | 1,204,200 | 1,245,100 | 377,500 | 0 | 826,700 | 1,245,100 |
| 2026-04-03 | 1,222,000 | 1,263,100 | 401,400 | 100 | 820,600 | 1,263,000 |