[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:133億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 946 | 1,008 | 946 | 1,000 | 466,700 | -442,500 | 106% | ▲ | 2282 | 0 | 1 | 88% | 6% |
| 20251209 | 1,011 | 1,033 | 1,007 | 1,008 | 145,900 | -258,900 | 99% | ▼ | 8588 | 0 | 0 | 97% | 7% |
| 20251127 | 1,001 | 1,014 | 998 | 1,004 | 254,100 | -212,600 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20251218 | 881 | 896 | 865 | 873 | 291,100 | -181,900 | 98% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20251224 | 890 | 905 | 878 | 882 | 386,800 | -179,900 | 99% | ▼ | 2228 | 0 | 0 | 87% | 4% |
| 20251205 | 996 | 1,010 | 996 | 998 | 172,200 | -124,900 | 100% | ▼ | 5288 | 0 | 0 | 96% | 5% |
| 20251215 | 950 | 963 | 936 | 939 | 263,600 | -101,800 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251201 | 1,006 | 1,015 | 993 | 998 | 222,700 | -94,700 | 99% | ▼ | 8228 | 0 | 0 | 96% | 5% |
| 20251211 | 995 | 1,000 | 971 | 985 | 261,200 | -93,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 4% |
| 20251223 | 846 | 904 | 846 | 889 | 566,700 | -86,800 | 105% | ▲ | 2282 | 0 | 1 | 88% | 5% |
| 20251225 | 878 | 906 | 872 | 900 | 349,700 | -37,100 | 102% | ▲ | 2882 | 0 | 0 | 89% | 6% |
| 20251204 | 1,000 | 1,010 | 993 | 1,003 | 297,100 | 13,000 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251202 | 996 | 1,007 | 971 | 972 | 238,000 | 15,300 | 97% | ▼▼ | 7777 | 51 | 0 | 94% | 3% |
| 20251226 | 899 | 911 | 888 | 893 | 375,300 | 25,600 | 99% | ▼ | 1117 | 0 | 0 | 88% | 6% |
| 20251203 | 972 | 1,002 | 972 | 996 | 284,100 | 46,100 | 102% | ▲ | 7171 | 0 | 0 | 96% | 5% |
| 20251216 | 935 | 936 | 915 | 916 | 324,300 | 60,700 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251128 | 996 | 1,030 | 992 | 1,005 | 317,400 | 63,300 | 100% | ▲▲▲ | 1771 | 0 | 0 | 97% | 6% |
| 20251219 | 875 | 892 | 868 | 872 | 359,200 | 68,100 | 100% | ▼▼▼▼▼▼▼▼▼ | 7177 | 24 | 0 | 86% | 0% |
| 20251212 | 980 | 984 | 945 | 955 | 365,400 | 104,200 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20251217 | 922 | 925 | 877 | 890 | 473,000 | 148,700 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251210 | 1,000 | 1,013 | 985 | 1,001 | 354,700 | 208,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251208 | 1,032 | 1,045 | 1,007 | 1,016 | 404,800 | 232,600 | 102% | ▲ | 1111 | 0 | 0 | 98% | 7% |
| 20251222 | 873 | 876 | 836 | 846 | 653,500 | 294,300 | 97% | ▼▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20251125 | 1,001 | 1,003 | 940 | 946 | 909,200 | 443,000 | 95% | ▼ | 7717 | 0 | 0 | 81% | 0% |
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 |
| 2025-12-05 | 2,268,500 | 1,335,300 | 532,700 | 100 | 1,735,800 | 1,335,200 |
| 2025-12-12 | 2,278,600 | 1,306,400 | 551,700 | 0 | 1,726,900 | 1,306,400 |
| 2025-12-19 | 2,104,000 | 1,243,400 | 550,100 | 0 | 1,553,900 | 1,243,400 |