[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:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 292 | 293 | 284 | 286 | 51,100 | 16,400 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251029 | 287 | 288 | 276 | 276 | 53,700 | 2,600 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251030 | 273 | 278 | 271 | 273 | 99,000 | 45,300 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 10 | 87% | 0% |
| 20251031 | 272 | 277 | 270 | 274 | 57,600 | -41,400 | 100% | ▲ | 8882 | 0 | 9 | 88% | 0% |
| 20251104 | 272 | 273 | 266 | 268 | 44,100 | -13,500 | 98% | ▼ | 8858 | 0 | 8 | 88% | 0% |
| 20251105 | 245 | 260 | 231 | 258 | 163,100 | 119,000 | 96% | ▼▼ | 7777 | 0 | 1 | 85% | 0% |
| 20251119 | 262 | 270 | 260 | 262 | 56,100 | -31,100 | 100% | ▼▼▼▼ | 2288 | 0 | 3 | 87% | 2% |
| 20251118 | 265 | 268 | 259 | 263 | 87,200 | 12,400 | 98% | ▼▼▼ | 7777 | 0 | 4 | 87% | 2% |
| 20251027 | 298 | 299 | 294 | 294 | 34,700 | -7,900 | 99% | ▼▼▼ | 5588 | 0 | 0 | 90% | 2% |
| 20251024 | 299 | 299 | 294 | 297 | 42,600 | 14,000 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 3% |
| 20251106 | 258 | 273 | 258 | 266 | 44,600 | -118,500 | 103% | ▲ | 2222 | 0 | 3 | 88% | 3% |
| 20251107 | 265 | 268 | 260 | 265 | 46,500 | 1,900 | 100% | ▼ | 7117 | 0 | 5 | 88% | 3% |
| 20251021 | 303 | 304 | 298 | 300 | 28,900 | -45,000 | 100% | -- | 2225 | 0 | 0 | 91% | 4% |
| 20251120 | 264 | 270 | 262 | 269 | 58,500 | 2,400 | 103% | ▲ | 4111 | 0 | 2 | 90% | 4% |
| 20251117 | 271 | 271 | 260 | 268 | 74,800 | -127,700 | 99% | ▼▼ | 8828 | 0 | 5 | 89% | 4% |
| 20251023 | 304 | 304 | 298 | 300 | 28,600 | -7,700 | 99% | ▼ | 8528 | 0 | 0 | 91% | 4% |
| 20251022 | 298 | 311 | 298 | 302 | 36,300 | 7,400 | 101% | ▲ | 1471 | 0 | 0 | 92% | 4% |
| 20251020 | 294 | 302 | 292 | 300 | 73,900 | 22,600 | 103% | ▲▲ | 1141 | 0 | 0 | 91% | 4% |
| 20251114 | 270 | 275 | 262 | 271 | 202,500 | 5,500 | 93% | ▼ | 7777 | 0 | 6 | 90% | 5% |
| 20251110 | 265 | 273 | 265 | 272 | 16,300 | -30,200 | 103% | ▲ | 2252 | 0 | 4 | 90% | 5% |
| 20251111 | 275 | 278 | 271 | 276 | 33,900 | 17,600 | 101% | ▲▲ | 1111 | 0 | 3 | 91% | 7% |
| 20251112 | 273 | 276 | 272 | 275 | 25,800 | -8,100 | 100% | ▼ | 8288 | 0 | 2 | 91% | 7% |
| 20251121 | 314 | 329 | 278 | 288 | 1,260,300 | 1,201,800 | 107% | ▲▲ | 1111 | 40 | 0 | 97% | 12% |
| 20251113 | 277 | 293 | 275 | 291 | 197,000 | 171,200 | 106% | ▲ | 1111 | 20 | 1 | 96% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-21 | 196A | GOLDMAN SACHS INTERNATIONAL | 147,100 | 2% | ▲ | 8,400 |
| 2025-10-29 | 196A | GOLDMAN SACHS INTERNATIONAL | 160,500 | 2% | ▲ | 13,400 |
| 2025-10-30 | 196A | GOLDMAN SACHS INTERNATIONAL | 172,200 | 2% | ▲ | 11,700 |
| 2025-10-31 | 196A | GOLDMAN SACHS INTERNATIONAL | 176,300 | 2% | ▲ | 4,100 |
| 2025-11-06 | 196A | GOLDMAN SACHS INTERNATIONAL | 185,600 | 2% | ▲ | 9,300 |
| 2025-11-13 | 196A | GOLDMAN SACHS INTERNATIONAL | 150,300 | 2% | ▼ | -35,300 |
| 2025-11-14 | 196A | GOLDMAN SACHS INTERNATIONAL | 127,600 | 1% | ▼ | -22,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 831,300 | 0 | 330,600 | 0 | 500,700 | 0 |
| 2025-10-31 | 842,900 | 0 | 343,300 | 0 | 499,600 | 0 |
| 2025-11-07 | 825,500 | 0 | 331,600 | 0 | 493,900 | 0 |
| 2025-11-14 | 824,300 | 0 | 302,100 | 0 | 522,200 | 0 |