[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:269億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260331 | 1,434 | 1,440 | 1,366 | 1,373 | 880,700 | -143,300 | 94% | ▼▼ | 8888 | 0 | 2 | 77% | 2% |
| 20260319 | 1,602 | 1,643 | 1,540 | 1,542 | 886,900 | -62,400 | 94% | ▼ | 8888 | 0 | 17 | 87% | 23% |
| 20260327 | 1,495 | 1,570 | 1,467 | 1,538 | 899,700 | -218,900 | 103% | ▲ | 8882 | 0 | 9 | 87% | 14% |
| 20260318 | 1,640 | 1,694 | 1,603 | 1,645 | 949,300 | -797,100 | 100% | -- | 8885 | 0 | 18 | 93% | 33% |
| 20260409 | 1,630 | 1,630 | 1,552 | 1,574 | 951,200 | -1,882,200 | 96% | ▼ | 8828 | 0 | 3 | 89% | 15% |
| 20260330 | 1,498 | 1,524 | 1,426 | 1,464 | 1,024,000 | 124,300 | 95% | ▼ | 7717 | 51 | 8 | 83% | 9% |
| 20260403 | 1,540 | 1,586 | 1,460 | 1,471 | 1,067,400 | -479,000 | 99% | ▼▼ | 8828 | 0 | 4 | 83% | 7% |
| 20260410 | 1,581 | 1,630 | 1,537 | 1,610 | 1,101,600 | 150,400 | 102% | ▲ | 4771 | 0 | 2 | 91% | 17% |
| 20260401 | 1,475 | 1,525 | 1,454 | 1,525 | 1,111,000 | 230,300 | 111% | ▲ | 1111 | 0 | 6 | 86% | 13% |
| 20260326 | 1,551 | 1,605 | 1,491 | 1,495 | 1,118,600 | -1,050,600 | 97% | ▼ | 2228 | 0 | 10 | 84% | 20% |
| 20260323 | 1,500 | 1,502 | 1,387 | 1,396 | 1,193,900 | 307,000 | 91% | ▼▼ | 7777 | 51 | 13 | 79% | 12% |
| 20260402 | 1,531 | 1,606 | 1,486 | 1,486 | 1,546,400 | 435,400 | 97% | ▼ | 1117 | 0 | 5 | 84% | 8% |
| 20260316 | 1,768 | 1,841 | 1,697 | 1,703 | 1,586,300 | -441,300 | 96% | ▼ | 2228 | 0 | 0 | 96% | 49% |
| 20260317 | 1,722 | 1,785 | 1,625 | 1,645 | 1,746,400 | 160,100 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 44% |
| 20260324 | 1,556 | 1,565 | 1,364 | 1,447 | 1,902,600 | 708,700 | 104% | ▲ | 1711 | 22 | 12 | 82% | 16% |
| 20260313 | 1,668 | 1,835 | 1,646 | 1,773 | 2,027,600 | 364,500 | 106% | ▲ | 1171 | 22 | 1 | 100% | 59% |
| 20260325 | 1,462 | 1,603 | 1,461 | 1,542 | 2,169,200 | 266,600 | 107% | ▲▲ | 1171 | 0 | 1 | 87% | 23% |
| 20260413 | 1,610 | 1,817 | 1,605 | 1,807 | 2,477,300 | 1,375,700 | 112% | ▲▲ | 1111 | 40 | 1 | 100% | 32% |
| 20260408 | 1,615 | 1,678 | 1,581 | 1,636 | 2,833,400 | 2,224,400 | 111% | ▲▲ | 1111 | 40 | 4 | 92% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-06 | 6232 | JPM Securities Japan Co Ltd. | 367,326 | 2% | ▼ | |
| 2026-04-07 | 6232 | 大和証券株式会社 | 298,010 | 2% | ▲ | 5,400 |
| 2026-04-07 | 6232 | JPM Securities Japan Co Ltd. | 343,926 | 2% | ▼ | -23,400 |
| 2026-03-19 | 6232 | 大和証券株式会社 | 204,822 | 1% | ▲ | 20,300 |
| 2026-03-27 | 6232 | JPM Securities Japan Co Ltd. | 380,626 | 2% | ▼ | -21,600 |
| 2026-03-27 | 6232 | 大和証券株式会社 | 274,110 | 1% | ▲ | 34,200 |
| 2026-03-18 | 6232 | JPM Securities Japan Co Ltd. | 405,526 | 2% | ▲ | 26,500 |
| 2026-04-09 | 6232 | JPM Securities Japan Co Ltd. | 224,126 | 1% | ▼ | -27,600 |
| 2026-03-30 | 6232 | 大和証券株式会社 | 316,110 | 2% | ▲ | 42,000 |
| 2026-04-03 | 6232 | JPM Securities Japan Co Ltd. | 402,026 | 2% | ▼ | -8,700 |
| 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 |
| 2026-04-01 | 6232 | 大和証券株式会社 | 308,410 | 2% | ▼ | -7,700 |
| 2026-04-01 | 6232 | JPM Securities Japan Co Ltd. | 410,726 | 2% | ▲ | 30,100 |
| 2026-03-26 | 6232 | JPM Securities Japan Co Ltd. | 402,226 | 2% | ▼ | -34,400 |
| 2026-03-23 | 6232 | 大和証券株式会社 | 227,322 | 1% | ▲ | 22,500 |
| 2026-04-02 | 6232 | 大和証券株式会社 | 292,610 | 2% | ▼ | -15,800 |
| 2026-03-16 | 6232 | JPM Securities Japan Co Ltd. | 352,126 | 2% | ▲ | |
| 2026-03-16 | 6232 | 大和証券株式会社 | 171,122 | 1% | ▲ | 10,100 |
| 2026-03-17 | 6232 | 大和証券株式会社 | 184,522 | 1% | ▲ | 13,400 |
| 2026-03-17 | 6232 | JPM Securities Japan Co Ltd. | 379,026 | 2% | ▲ | 26,900 |
| 2026-03-24 | 6232 | JPM Securities Japan Co Ltd. | 511,426 | 3% | ▲ | 105,900 |
| 2026-03-13 | 6232 | 大和証券株式会社 | 161,022 | 1% | ▼ | -13,800 |
| 2026-03-13 | 6232 | JPM Securities Japan Co Ltd. | 320,226 | 2% | ▼ | -51,000 |
| 2026-03-25 | 6232 | JPM Securities Japan Co Ltd. | 436,626 | 2% | ▼ | |
| 2026-03-25 | 6232 | 大和証券株式会社 | 239,910 | 1% | ▲ | 12,588 |
| 2026-04-08 | 6232 | JPM Securities Japan Co Ltd. | 251,726 | 1% | ▼ | -92,200 |
| 2026-04-08 | 6232 | 大和証券株式会社 | 281,210 | 2% | ▼ | -16,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 1,275,900 | 1,241,600 | 507,500 | 0 | 768,400 | 1,241,600 |
| 2026-03-19 | 1,230,500 | 1,158,700 | 432,300 | 0 | 798,200 | 1,158,700 |
| 2026-03-27 | 1,285,400 | 1,253,800 | 506,000 | 0 | 779,400 | 1,253,800 |
| 2026-04-03 | 1,222,000 | 1,263,100 | 401,400 | 100 | 820,600 | 1,263,000 |