[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:149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 1,041 | 1,048 | 991 | 1,021 | 925,200 | 202,000 | 103% | ▲ | 1711 | 0 | 0 | 75% | 3% |
| 20251106 | 1,032 | 1,036 | 995 | 995 | 525,000 | -400,200 | 97% | ▼ | 8288 | 51 | 0 | 73% | 0% |
| 20251107 | 988 | 1,008 | 975 | 1,007 | 351,000 | -174,000 | 101% | ▲ | 8882 | 0 | 0 | 78% | 1% |
| 20251110 | 1,048 | 1,052 | 1,018 | 1,025 | 555,800 | 204,800 | 102% | ▲▲ | 1111 | 40 | 0 | 86% | 3% |
| 20251111 | 1,021 | 1,021 | 1,000 | 1,003 | 283,400 | -272,400 | 98% | ▼ | 8888 | 51 | 0 | 85% | 1% |
| 20251112 | 1,004 | 1,040 | 1,004 | 1,036 | 318,000 | 34,600 | 103% | ▲ | 1171 | 51 | 0 | 87% | 4% |
| 20251113 | 1,039 | 1,048 | 1,011 | 1,033 | 263,000 | -55,000 | 100% | ▼ | 2228 | 51 | 0 | 87% | 4% |
| 20251114 | 1,008 | 1,040 | 1,008 | 1,011 | 340,400 | 77,400 | 98% | ▼▼ | 7777 | 0 | 0 | 85% | 2% |
| 20251117 | 1,021 | 1,028 | 984 | 1,008 | 451,200 | 110,800 | 100% | ▼▼▼ | 7717 | 24 | 0 | 85% | 1% |
| 20251118 | 1,008 | 1,042 | 1,008 | 1,012 | 456,100 | 4,900 | 100% | ▲ | 1171 | 0 | 0 | 85% | 2% |
| 20251119 | 1,009 | 1,031 | 993 | 1,013 | 385,600 | -70,500 | 100% | ▲▲ | 8822 | 0 | 0 | 85% | 2% |
| 20251120 | 1,018 | 1,033 | 993 | 996 | 523,900 | 138,300 | 98% | ▼ | 1417 | 0 | 0 | 85% | 0% |
| 20251121 | 985 | 1,013 | 976 | 999 | 466,200 | -57,700 | 100% | ▲ | 8882 | 0 | 0 | 85% | 0% |
| 20251125 | 1,001 | 1,003 | 940 | 946 | 909,200 | 443,000 | 95% | ▼ | 7717 | 0 | 0 | 81% | 0% |
| 20251126 | 946 | 1,008 | 946 | 1,000 | 466,700 | -442,500 | 106% | ▲ | 2282 | 0 | 1 | 88% | 6% |
| 20251127 | 1,001 | 1,014 | 998 | 1,004 | 254,100 | -212,600 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20251128 | 996 | 1,030 | 992 | 1,005 | 317,400 | 63,300 | 100% | ▲▲▲ | 1771 | 0 | 0 | 97% | 6% |
| 20251201 | 1,006 | 1,015 | 993 | 998 | 222,700 | -94,700 | 99% | ▼ | 8228 | 0 | 0 | 96% | 5% |
| 20251202 | 996 | 1,007 | 971 | 972 | 238,000 | 15,300 | 97% | ▼▼ | 7777 | 51 | 0 | 94% | 3% |
| 20251203 | 972 | 1,002 | 972 | 996 | 284,100 | 46,100 | 102% | ▲ | 7171 | 0 | 0 | 96% | 5% |
| 20251204 | 1,000 | 1,010 | 993 | 1,003 | 297,100 | 13,000 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251205 | 996 | 1,010 | 996 | 998 | 172,200 | -124,900 | 100% | ▼ | 5288 | 0 | 0 | 96% | 5% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 2,320,100 | 1,328,200 | 515,600 | 100 | 1,804,500 | 1,328,100 |
| 2025-11-21 | 2,383,400 | 1,314,500 | 521,600 | 0 | 1,861,800 | 1,314,500 |
| 2025-11-14 | 2,438,500 | 1,338,800 | 549,500 | 0 | 1,889,000 | 1,338,800 |
| 2025-11-07 | 2,506,600 | 1,333,600 | 543,700 | 500 | 1,962,900 | 1,333,100 |