[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:27億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 278 | 278 | 267 | 272 | 80,900 | 27,800 | 97% | ▼▼▼ | 7777 | 0 | 6 | 93% | 4% |
| 20251209 | 271 | 273 | 262 | 273 | 72,800 | -8,100 | 100% | ▲ | 8882 | 0 | 3 | 93% | 4% |
| 20251210 | 270 | 282 | 270 | 282 | 95,000 | 22,200 | 103% | ▲▲ | 1171 | 0 | 2 | 97% | 8% |
| 20251211 | 282 | 289 | 281 | 289 | 103,000 | 8,000 | 102% | ▲▲▲ | 1111 | 0 | 3 | 99% | 10% |
| 20251212 | 287 | 289 | 284 | 289 | 57,400 | -45,600 | 100% | -- | 5225 | 0 | 2 | 99% | 10% |
| 20251215 | 285 | 305 | 285 | 305 | 138,000 | 80,600 | 106% | ▲ | 1171 | 10 | 1 | 100% | 16% |
| 20251216 | 306 | 321 | 303 | 320 | 266,400 | 128,400 | 105% | ▲▲ | 1111 | 0 | 0 | 100% | 22% |
| 20251217 | 319 | 322 | 291 | 300 | 231,300 | -35,100 | 94% | ▼ | 2828 | 0 | 0 | 94% | 15% |
| 20251218 | 300 | 313 | 294 | 312 | 276,500 | 45,200 | 104% | ▲ | 7171 | 0 | 0 | 98% | 16% |
| 20251219 | 311 | 311 | 300 | 307 | 165,900 | -110,600 | 98% | ▼ | 8228 | 0 | 0 | 96% | 13% |
| 20251222 | 310 | 311 | 307 | 311 | 95,600 | -70,300 | 101% | ▲ | 5282 | 0 | 0 | 97% | 14% |
| 20251223 | 307 | 312 | 302 | 307 | 144,400 | 48,800 | 99% | ▼ | 1777 | 0 | 0 | 96% | 13% |
| 20251224 | 307 | 307 | 292 | 298 | 168,300 | 23,900 | 97% | ▼▼ | 7747 | 0 | 0 | 93% | 10% |
| 20251225 | 297 | 300 | 293 | 300 | 53,100 | -115,200 | 101% | ▲ | 8282 | 0 | 3 | 94% | 10% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-30 | 196A | Barclays Capital Securities Ltd | 83,700 | 1% | ▲ | 7,600 |
| 2025-12-29 | 196A | UBS AG | 130,100 | 1% | ▲ | 7,400 |
| 2025-12-29 | 196A | GOLDMAN SACHS INTERNATIONAL | 224,200 | 2% | ▲ | 3,900 |
| 2025-12-25 | 196A | UBS AG | 122,700 | 1% | ▲ | 11,000 |
| 2025-12-24 | 196A | GOLDMAN SACHS INTERNATIONAL | 220,300 | 2% | ▲ | 15,300 |
| 2025-12-24 | 196A | Barclays Capital Securities Ltd | 76,100 | 1% | ▲ | 5,600 |
| 2025-12-23 | 196A | UBS AG | 111,700 | 1% | ▲ | 27,800 |
| 2025-12-23 | 196A | Barclays Capital Securities Ltd | 70,500 | 1% | ▲ | 13,500 |
| 2025-12-19 | 196A | Barclays Capital Securities Ltd | 57,000 | 1% | ▲ | 5,500 |
| 2025-12-19 | 196A | UBS AG | 83,900 | 1% | ▲ | 20,300 |
| 2025-12-18 | 196A | UBS AG | 63,600 | 1% | ▲ | 10,500 |
| 2025-12-18 | 196A | GOLDMAN SACHS INTERNATIONAL | 205,000 | 2% | ▲ | 18,200 |
| 2025-12-18 | 196A | Barclays Capital Securities Ltd | 51,500 | 1% | ▲ | |
| 2025-12-17 | 196A | UBS AG | 53,100 | 1% | ▲ | |
| 2025-12-12 | 196A | GOLDMAN SACHS INTERNATIONAL | 186,800 | 2% | ▲ | 7,100 |
| 2025-12-11 | 196A | GOLDMAN SACHS INTERNATIONAL | 179,700 | 2% | ▲ | 12,700 |
| 2025-12-10 | 196A | GOLDMAN SACHS INTERNATIONAL | 167,000 | 2% | ▲ | 7,400 |
| 2025-12-09 | 196A | GOLDMAN SACHS INTERNATIONAL | 159,600 | 2% | ▲ | 9,400 |
| 2025-12-08 | 196A | GOLDMAN SACHS INTERNATIONAL | 150,200 | 2% | ▲ | 10,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,253,200 | 0 | 367,100 | 0 | 886,100 | 0 |
| 2025-12-19 | 1,123,700 | 0 | 339,700 | 0 | 784,000 | 0 |
| 2025-12-12 | 1,008,700 | 0 | 283,300 | 0 | 725,400 | 0 |