[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260121 | 287 | 287 | 277 | 281 | 34,600 | -21,500 | 97% | ▼ | 8528 | 0 | 0 | 90% | 0% |
| 20260127 | 284 | 284 | 280 | 282 | 11,300 | -4,100 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260128 | 284 | 284 | 268 | 273 | 43,300 | 32,000 | 97% | ▼▼▼ | 4747 | 0 | 0 | 88% | 0% |
| 20260129 | 269 | 270 | 264 | 268 | 36,900 | -6,400 | 98% | ▼▼▼▼ | 8888 | 0 | 3 | 86% | 0% |
| 20260122 | 281 | 288 | 280 | 284 | 28,200 | -6,400 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20260126 | 287 | 287 | 282 | 284 | 15,400 | 6,800 | 99% | ▼ | 4717 | 0 | 0 | 91% | 1% |
| 20260115 | 295 | 299 | 294 | 298 | 87,600 | 28,500 | 101% | ▲ | 4111 | 0 | 0 | 93% | 1% |
| 20260120 | 283 | 291 | 277 | 289 | 56,100 | -5,900 | 102% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20260123 | 284 | 287 | 283 | 287 | 8,600 | -19,600 | 101% | ▲▲ | 8222 | 0 | 0 | 92% | 2% |
| 20260130 | 264 | 278 | 262 | 278 | 85,900 | 49,000 | 104% | ▲ | 1771 | 0 | 1 | 90% | 4% |
| 20260212 | 288 | 288 | 278 | 280 | 22,700 | -29,900 | 99% | ▼ | 8828 | 0 | 3 | 94% | 4% |
| 20260206 | 279 | 280 | 275 | 279 | 19,000 | -9,500 | 99% | ▼ | 8888 | 0 | 6 | 93% | 4% |
| 20260204 | 284 | 284 | 276 | 279 | 30,800 | 1,800 | 98% | ▼▼ | 7777 | 0 | 8 | 92% | 4% |
| 20260205 | 282 | 282 | 277 | 282 | 28,500 | -2,300 | 101% | ▲ | 8282 | 0 | 7 | 94% | 5% |
| 20260209 | 285 | 289 | 279 | 281 | 25,300 | 6,300 | 101% | ▲ | 1111 | 0 | 5 | 94% | 5% |
| 20260203 | 285 | 289 | 283 | 284 | 29,000 | -20,300 | 99% | ▼ | 2228 | 0 | 9 | 93% | 6% |
| 20260210 | 285 | 291 | 282 | 283 | 52,600 | 27,300 | 101% | ▲▲ | 1141 | 0 | 4 | 95% | 6% |
| 20260202 | 279 | 288 | 279 | 286 | 49,300 | -36,600 | 103% | ▲▲ | 2222 | 0 | 0 | 93% | 7% |
| 20260213 | 276 | 288 | 276 | 288 | 47,600 | 24,900 | 103% | ▲ | 4771 | 0 | 2 | 99% | 7% |
| 20260216 | 282 | 312 | 282 | 310 | 291,400 | 243,800 | 108% | ▲▲ | 1111 | 0 | 1 | 100% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 196A | Barclays Capital Securities Ltd | 84,500 | 1% | ▲ | 6,300 |
| 2026-01-19 | 196A | UBS AG | 139,000 | 1% | ▲ | 7,200 |
| 2026-01-20 | 196A | Barclays Capital Securities Ltd | 78,900 | 1% | ▼ | -5,600 |
| 2026-01-21 | 196A | Barclays Capital Securities Ltd | 87,700 | 1% | ▲ | 8,800 |
| 2026-01-22 | 196A | GOLDMAN SACHS INTERNATIONAL | 221,800 | 2% | ▼ | -5,600 |
| 2026-01-28 | 196A | Barclays Capital Securities Ltd | 93,500 | 1% | ▲ | 5,800 |
| 2026-01-30 | 196A | GOLDMAN SACHS INTERNATIONAL | 211,300 | 2% | ▼ | -10,500 |
| 2026-02-02 | 196A | Barclays Capital Securities Ltd | 86,400 | 1% | ▼ | -7,100 |
| 2026-02-03 | 196A | Barclays Capital Securities Ltd | 77,100 | 1% | ▼ | -9,300 |
| 2026-02-04 | 196A | Barclays Capital Securities Ltd | 69,200 | 1% | ▼ | -7,900 |
| 2026-02-04 | 196A | GOLDMAN SACHS INTERNATIONAL | 202,000 | 2% | ▼ | -9,300 |
| 2026-02-06 | 196A | Barclays Capital Securities Ltd | 58,700 | 1% | ▼ | -10,500 |
| 2026-02-10 | 196A | Barclays Capital Securities Ltd | 44,200 | 0% | ▼ | -14,500 |
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 |
| 2026-01-23 | 1,241,500 | 0 | 396,000 | 0 | 845,500 | 0 |
| 2026-01-30 | 1,185,800 | 0 | 355,300 | 0 | 830,500 | 0 |
| 2026-02-06 | 1,169,800 | 0 | 352,200 | 0 | 817,600 | 0 |