[196A]ＭＦＳ:【住宅ローン】オンライン住宅ローンサービス「モゲチェック」の開発・提供
Yahoo! 【グロース/31その他金融業】 売上高:18890 当期純利益:-1210 総資産:24210 時価:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 303 | 305 | 300 | 305 | 92,600 | 39,500 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 12% |
| 20251229 | 313 | 316 | 308 | 312 | 63,800 | -28,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 98% | 15% |
| 20251230 | 312 | 315 | 306 | 308 | 91,500 | 27,700 | 99% | ▼ | 7777 | 0 | 0 | 96% | 13% |
| 20260105 | 308 | 313 | 306 | 306 | 106,100 | 14,600 | 99% | ▼▼ | 7477 | 0 | 0 | 96% | 13% |
| 20260106 | 305 | 315 | 300 | 307 | 95,500 | -10,600 | 100% | ▲ | 2882 | 0 | 0 | 96% | 13% |
| 20260107 | 308 | 308 | 300 | 302 | 39,200 | -56,300 | 98% | ▼ | 8528 | 0 | 0 | 94% | 11% |
| 20260108 | 301 | 304 | 301 | 301 | 39,100 | -100 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 10% |
| 20260109 | 300 | 302 | 293 | 299 | 119,600 | 80,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 6% |
| 20260113 | 300 | 301 | 292 | 297 | 28,400 | -91,200 | 99% | ▼▼▼▼ | 8858 | 0 | 0 | 93% | 3% |
| 20260114 | 294 | 299 | 289 | 296 | 59,100 | 30,700 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20260115 | 295 | 299 | 294 | 298 | 87,600 | 28,500 | 101% | ▲ | 4111 | 0 | 0 | 93% | 1% |
| 20260116 | 300 | 300 | 289 | 292 | 61,900 | -25,700 | 98% | ▼ | 2828 | 0 | 0 | 91% | 0% |
| 20260119 | 290 | 292 | 281 | 283 | 62,000 | 100 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260120 | 283 | 291 | 277 | 289 | 56,100 | -5,900 | 102% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20260121 | 287 | 287 | 277 | 281 | 34,600 | -21,500 | 97% | ▼ | 8528 | 0 | 0 | 90% | 0% |
| 20260122 | 281 | 288 | 280 | 284 | 28,200 | -6,400 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20260123 | 284 | 287 | 283 | 287 | 8,600 | -19,600 | 101% | ▲▲ | 8222 | 0 | 0 | 92% | 2% |
| 20260126 | 287 | 287 | 282 | 284 | 15,400 | 6,800 | 99% | ▼ | 4717 | 0 | 0 | 91% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 196A | GOLDMAN SACHS INTERNATIONAL | 221,800 | 2% | ▼ | -5,600 |
| 2026-01-21 | 196A | Barclays Capital Securities Ltd | 87,700 | 1% | ▲ | 8,800 |
| 2026-01-20 | 196A | Barclays Capital Securities Ltd | 78,900 | 1% | ▼ | -5,600 |
| 2026-01-19 | 196A | UBS AG | 139,000 | 1% | ▲ | 7,200 |
| 2026-01-16 | 196A | Barclays Capital Securities Ltd | 84,500 | 1% | ▲ | 6,300 |
| 2026-01-14 | 196A | UBS AG | 131,800 | 1% | ▼ | -2,100 |
| 2026-01-14 | 196A | GOLDMAN SACHS INTERNATIONAL | 227,400 | 2% | ▼ | -12,800 |
| 2026-01-14 | 196A | Barclays Capital Securities Ltd | 78,200 | 1% | ▼ | 1,800 |
| 2026-01-09 | 196A | UBS AG | 133,900 | 1% | ▼ | -400 |
| 2026-01-08 | 196A | GOLDMAN SACHS INTERNATIONAL | 240,200 | 2% | ▼ | 0 |
| 2026-01-07 | 196A | GOLDMAN SACHS INTERNATIONAL | 240,200 | 3% | ▲ | 8,000 |
| 2026-01-06 | 196A | UBS AG | 134,300 | 1% | ▼ | -5,000 |
| 2026-01-06 | 196A | Barclays Capital Securities Ltd | 76,400 | 1% | ▲ | 3,700 |
| 2026-01-05 | 196A | UBS AG | 139,300 | 2% | ▲ | 9,200 |
| 2026-01-05 | 196A | GOLDMAN SACHS INTERNATIONAL | 232,200 | 3% | ▲ | 8,000 |
| 2026-01-05 | 196A | Barclays Capital Securities Ltd | 72,700 | 1% | ▼ | -11,000 |
| 2025-12-30 | 196A | Barclays Capital Securities Ltd | 83,700 | 1% | ▲ | 7,600 |
| 2025-12-29 | 196A | GOLDMAN SACHS INTERNATIONAL | 224,200 | 2% | ▲ | 3,900 |
| 2025-12-29 | 196A | UBS AG | 130,100 | 1% | ▲ | 7,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,259,500 | 0 | 395,000 | 0 | 864,500 | 0 |
| 2026-01-09 | 1,263,100 | 0 | 387,100 | 0 | 876,000 | 0 |
| 2025-12-26 | 1,253,200 | 0 | 367,100 | 0 | 886,100 | 0 |