[4059]まぐまぐ:【メルマガ】メルマガ配信サービス展開
Yahoo! 【スタンダード/25情報・通信業】 売上高:4540 当期純利益:-840 総資産:9640 時価:18億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 692 | 729 | 681 | 705 | 52,400 | 38,900 | 103% | ▲ | 1111 | 0 | 0 | 94% | 21% |
20250910 | 631 | 726 | 631 | 726 | 106,500 | 99,800 | 116% | ▲ | 1111 | 20 | 1 | 97% | 32% |
20250911 | 786 | 876 | 728 | 751 | 1,770,500 | 1,664,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 31% |
20250905 | 604 | 662 | 596 | 611 | 70,100 | 56,100 | 105% | ▲ | 1171 | 0 | 4 | 81% | 11% |
20250919 | 637 | 696 | 633 | 660 | 49,100 | 18,400 | 104% | ▲ | 1471 | 0 | 3 | 88% | 13% |
20250924 | 645 | 706 | 635 | 696 | 44,100 | 27,600 | 108% | ▲ | 1771 | 0 | 1 | 93% | 19% |
20250903 | 641 | 660 | 631 | 631 | 6,200 | 1,100 | 97% | ▼ | 1777 | 0 | 6 | 84% | 15% |
20250902 | 647 | 656 | 646 | 651 | 5,100 | -700 | 101% | ▲ | 2282 | 0 | 7 | 87% | 18% |
20250909 | 630 | 632 | 618 | 626 | 6,700 | -7,100 | 100% | ▼ | 2288 | 0 | 2 | 83% | 14% |
20251001 | 643 | 662 | 618 | 645 | 36,300 | 24,600 | 97% | ▼▼▼ | 7777 | 0 | 0 | 86% | 10% |
20250904 | 631 | 644 | 579 | 584 | 14,000 | 7,800 | 93% | ▼▼ | 7777 | 0 | 5 | 78% | 6% |
20250908 | 631 | 631 | 613 | 627 | 13,800 | -56,300 | 103% | ▲▲ | 8222 | 0 | 3 | 83% | 14% |
20250922 | 659 | 669 | 642 | 645 | 16,500 | -32,600 | 98% | ▼ | 8228 | 0 | 2 | 86% | 10% |
20250925 | 689 | 694 | 676 | 682 | 13,500 | -30,600 | 98% | ▼ | 8228 | 0 | 0 | 91% | 17% |
20250929 | 716 | 725 | 698 | 704 | 27,100 | -25,300 | 100% | ▼ | 8228 | 0 | 0 | 94% | 21% |
20250901 | 649 | 651 | 640 | 646 | 5,800 | -4,000 | 99% | ▼▼ | 8288 | 0 | 8 | 86% | 17% |
20250916 | 749 | 759 | 676 | 679 | 124,700 | -140,200 | 97% | ▼▼ | 8828 | 0 | 0 | 90% | 16% |
20250918 | 650 | 651 | 633 | 633 | 30,700 | -7,900 | 98% | ▼▼▼▼ | 8828 | 0 | 4 | 84% | 8% |
20250917 | 649 | 668 | 645 | 645 | 38,600 | -86,100 | 95% | ▼▼▼ | 8888 | 0 | 5 | 86% | 10% |
20250912 | 717 | 798 | 697 | 699 | 264,900 | -1,505,600 | 93% | ▼ | 8888 | 0 | 0 | 93% | 22% |
20250930 | 689 | 689 | 663 | 663 | 11,700 | -15,400 | 94% | ▼▼ | 8888 | 0 | 0 | 88% | 14% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-09-05 | 111,700 | 0 | 44,600 | 0 | 67,100 | 0 |
2025-09-12 | 141,300 | 0 | 49,400 | 0 | 91,900 | 0 |
2025-09-19 | 146,000 | 200 | 51,300 | 200 | 94,700 | 0 |
2025-09-26 | 147,700 | 0 | 56,500 | 0 | 91,200 | 0 |