[3994]マネフォ:【家計簿アプリ】スマホ向け家計簿、企業会計システムも
Yahoo! 【プライム/25情報･通信業】 売上高:403630 当期純利益:-63300 総資産:1061910 時価:2379億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260518 | 4,345 | 4,368 | 4,045 | 4,052 | 480,500 | 143,900 | 92% | ▼ | 7777 | 0 | 0 | 70% | 0% |
| 20260514 | 4,370 | 4,372 | 4,151 | 4,307 | 524,400 | 212,200 | 96% | ▼ | 7777 | 0 | 0 | 75% | 20% |
| 20260520 | 4,360 | 4,416 | 4,235 | 4,321 | 736,800 | -13,100 | 96% | ▼ | 8228 | 0 | 0 | 75% | 7% |
| 20260521 | 4,321 | 4,421 | 4,268 | 4,314 | 268,200 | -468,600 | 100% | ▼▼ | 2288 | 0 | 0 | 75% | 6% |
| 20260522 | 4,250 | 4,353 | 4,177 | 4,311 | 267,700 | -500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 75% | 6% |
| 20260511 | 4,705 | 4,708 | 4,426 | 4,441 | 872,700 | 64,500 | 94% | ▼ | 7777 | 0 | 0 | 77% | 23% |
| 20260512 | 4,424 | 4,508 | 4,153 | 4,441 | 812,700 | -60,000 | 100% | -- | 8885 | 0 | 0 | 77% | 23% |
| 20260515 | 4,380 | 4,448 | 4,329 | 4,415 | 336,600 | -187,800 | 103% | ▲ | 2222 | 0 | 0 | 77% | 14% |
| 20260525 | 4,326 | 4,335 | 4,215 | 4,312 | 228,100 | -39,600 | 100% | ▲ | 8222 | 51 | 0 | 77% | 6% |
| 20260513 | 4,467 | 4,532 | 4,395 | 4,507 | 312,200 | -500,500 | 101% | ▲ | 2222 | 0 | 0 | 78% | 25% |
| 20260519 | 4,200 | 4,491 | 4,164 | 4,491 | 749,900 | 269,400 | 111% | ▲ | 1171 | 0 | 1 | 78% | 11% |
| 20260527 | 4,300 | 4,335 | 4,186 | 4,212 | 414,800 | 26,800 | 97% | ▼ | 7747 | 0 | 0 | 86% | 4% |
| 20260528 | 4,082 | 4,146 | 3,963 | 4,050 | 682,300 | 267,500 | 96% | ▼▼ | 7777 | 0 | 2 | 86% | 0% |
| 20260526 | 4,300 | 4,469 | 4,277 | 4,332 | 388,000 | 159,900 | 100% | ▲▲ | 1171 | 0 | 0 | 88% | 7% |
| 20260529 | 4,190 | 4,599 | 4,180 | 4,343 | 857,900 | 175,600 | 107% | ▲ | 1111 | 0 | 0 | 92% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-11 | 3994 | Barclays Capital Securities Ltd | 1,410,954 | 3% | ▼ | -87,400 |
| 2026-05-11 | 3994 | GOLDMAN SACHS INTERNATIONAL | 1,069,727 | 2% | ▲ | 21,600 |
| 2026-05-11 | 3994 | MERRILL LYNCH INTERNATIONAL | 2,280,227 | 4% | ▼ | -4,100 |
| 2026-05-12 | 3994 | Barclays Capital Securities Ltd | 1,377,965 | 2% | ▼ | -32,989 |
| 2026-05-12 | 3994 | GOLDMAN SACHS INTERNATIONAL | 1,165,275 | 2% | ▲ | 95,548 |
| 2026-05-13 | 3994 | UBS AG | 321,368 | 1% | ▲ | |
| 2026-05-14 | 3994 | MERRILL LYNCH INTERNATIONAL | 2,272,527 | 4% | ▼ | -7,700 |
| 2026-05-14 | 3994 | UBS AG | 386,568 | 1% | ▲ | 65,200 |
| 2026-05-15 | 3994 | Barclays Capital Securities Ltd | 1,332,917 | 2% | ▼ | -45,048 |
| 2026-05-15 | 3994 | UBS AG | 402,568 | 1% | ▲ | 16,000 |
| 2026-05-18 | 3994 | MERRILL LYNCH INTERNATIONAL | 2,259,227 | 4% | ▼ | -13,300 |
| 2026-05-19 | 3994 | Barclays Capital Securities Ltd | 1,269,117 | 2% | ▼ | -63,800 |
| 2026-05-19 | 3994 | MERRILL LYNCH INTERNATIONAL | 2,276,627 | 4% | ▲ | 17,400 |
| 2026-05-20 | 3994 | GOLDMAN SACHS INTERNATIONAL | 1,184,375 | 2% | ▲ | 19,100 |
| 2026-05-20 | 3994 | MERRILL LYNCH INTERNATIONAL | 2,289,527 | 4% | ▲ | 12,900 |
| 2026-05-20 | 3994 | UBS AG | 377,568 | 1% | ▼ | -25,000 |
| 2026-05-21 | 3994 | MERRILL LYNCH INTERNATIONAL | 2,287,427 | 4% | ▼ | -2,100 |
| 2026-05-22 | 3994 | GOLDMAN SACHS INTERNATIONAL | 1,241,975 | 2% | ▲ | 57,600 |
| 2026-05-22 | 3994 | MERRILL LYNCH INTERNATIONAL | 2,278,027 | 4% | ▼ | -9,400 |
| 2026-05-26 | 3994 | GOLDMAN SACHS INTERNATIONAL | 1,308,475 | 2% | ▲ | 66,500 |
| 2026-05-26 | 3994 | MERRILL LYNCH INTERNATIONAL | 2,296,027 | 4% | ▲ | 18,000 |
| 2026-05-27 | 3994 | MERRILL LYNCH INTERNATIONAL | 2,292,927 | 4% | ▼ | -3,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 335,300 | 737,300 | 67,500 | 19,400 | 267,800 | 717,900 |
| 2026-05-22 | 169,100 | 752,400 | 69,600 | 19,400 | 99,500 | 733,000 |