[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:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251216 | 306 | 321 | 303 | 320 | 266,400 | 128,400 | 105% | ▲▲ | 1111 | 0 | 0 | 100% | 22% |
| 20251215 | 285 | 305 | 285 | 305 | 138,000 | 80,600 | 106% | ▲ | 1171 | 10 | 1 | 100% | 16% |
| 20251203 | 288 | 293 | 284 | 292 | 56,000 | -14,300 | 102% | ▲ | 2282 | 0 | 9 | 100% | 13% |
| 20251128 | 290 | 293 | 289 | 292 | 114,300 | -45,000 | 101% | ▲▲▲ | 2222 | 0 | 12 | 100% | 13% |
| 20251121 | 314 | 329 | 278 | 288 | 1,260,300 | 1,201,800 | 107% | ▲▲ | 1111 | 40 | 0 | 97% | 12% |
| 20251201 | 290 | 291 | 287 | 290 | 98,900 | -15,400 | 99% | ▼ | 8858 | 0 | 11 | 99% | 12% |
| 20251127 | 286 | 289 | 280 | 289 | 159,300 | 31,900 | 101% | ▲▲ | 1711 | 0 | 13 | 99% | 12% |
| 20251202 | 290 | 290 | 281 | 287 | 70,300 | -28,600 | 99% | ▼▼ | 8858 | 0 | 10 | 98% | 11% |
| 20251204 | 291 | 291 | 287 | 290 | 81,700 | 25,700 | 99% | ▼ | 7117 | 0 | 9 | 99% | 11% |
| 20251126 | 282 | 288 | 281 | 287 | 127,400 | -124,200 | 102% | ▲ | 8282 | 0 | 14 | 99% | 11% |
| 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% |
| 20251125 | 288 | 290 | 280 | 282 | 251,600 | -1,008,700 | 98% | ▼ | 8288 | 0 | 15 | 96% | 9% |
| 20251210 | 270 | 282 | 270 | 282 | 95,000 | 22,200 | 103% | ▲▲ | 1171 | 0 | 2 | 97% | 8% |
| 20251205 | 288 | 289 | 278 | 280 | 53,100 | -28,600 | 97% | ▼▼ | 8888 | 0 | 7 | 96% | 7% |
| 20251117 | 271 | 271 | 260 | 268 | 74,800 | -127,700 | 99% | ▼▼ | 8828 | 0 | 5 | 89% | 4% |
| 20251120 | 264 | 270 | 262 | 269 | 58,500 | 2,400 | 103% | ▲ | 4111 | 0 | 2 | 90% | 4% |
| 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% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-19 | 196A | GOLDMAN SACHS INTERNATIONAL | 115,000 | 1% | ▼ | -12,600 |
| 2025-11-20 | 196A | GOLDMAN SACHS INTERNATIONAL | 108,500 | 1% | ▼ | -6,500 |
| 2025-11-21 | 196A | GOLDMAN SACHS INTERNATIONAL | 118,300 | 1% | ▲ | 9,800 |
| 2025-11-25 | 196A | GOLDMAN SACHS INTERNATIONAL | 125,500 | 1% | ▲ | 7,200 |
| 2025-11-26 | 196A | GOLDMAN SACHS INTERNATIONAL | 116,200 | 1% | ▼ | -9,300 |
| 2025-11-28 | 196A | GOLDMAN SACHS INTERNATIONAL | 104,800 | 1% | ▼ | -11,400 |
| 2025-12-01 | 196A | GOLDMAN SACHS INTERNATIONAL | 117,100 | 1% | ▲ | 12,300 |
| 2025-12-02 | 196A | GOLDMAN SACHS INTERNATIONAL | 126,500 | 1% | ▲ | 9,400 |
| 2025-12-03 | 196A | GOLDMAN SACHS INTERNATIONAL | 132,000 | 1% | ▲ | 5,500 |
| 2025-12-05 | 196A | GOLDMAN SACHS INTERNATIONAL | 140,200 | 2% | ▲ | 8,200 |
| 2025-12-08 | 196A | GOLDMAN SACHS INTERNATIONAL | 150,200 | 2% | ▲ | 10,000 |
| 2025-12-09 | 196A | GOLDMAN SACHS INTERNATIONAL | 159,600 | 2% | ▲ | 9,400 |
| 2025-12-10 | 196A | GOLDMAN SACHS INTERNATIONAL | 167,000 | 2% | ▲ | 7,400 |
| 2025-12-11 | 196A | GOLDMAN SACHS INTERNATIONAL | 179,700 | 2% | ▲ | 12,700 |
| 2025-12-12 | 196A | GOLDMAN SACHS INTERNATIONAL | 186,800 | 2% | ▲ | 7,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 864,300 | 0 | 268,600 | 0 | 595,700 | 0 |
| 2025-11-28 | 922,700 | 0 | 300,500 | 0 | 622,200 | 0 |
| 2025-12-05 | 981,200 | 1,000 | 298,600 | 1,000 | 682,600 | 0 |
| 2025-12-12 | 1,008,700 | 0 | 283,300 | 0 | 725,400 | 0 |