[4479]マクアケ:【テスト販売】新商品・サービスのテスト販売に特化したＥＣ「マクアケ」
Yahoo! 【グロース/25情報･通信業】 売上高:36520 当期純利益:-1030 総資産:66450 時価:106億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 887 | 914 | 878 | 886 | 92,500 | 11,100 | 100% | ▲ | 1771 | 0 | 4 | 69% | 2% |
| 20260406 | 888 | 910 | 881 | 891 | 64,600 | -27,900 | 101% | ▲▲ | 8222 | 0 | 3 | 70% | 2% |
| 20260407 | 892 | 919 | 888 | 895 | 55,100 | -9,500 | 100% | ▲▲▲ | 2222 | 0 | 2 | 71% | 3% |
| 20260408 | 912 | 975 | 908 | 975 | 121,500 | 66,400 | 109% | ▲▲▲▲ | 1111 | 40 | 1 | 77% | 12% |
| 20260409 | 960 | 977 | 948 | 956 | 61,600 | -59,900 | 98% | ▼ | 2228 | 0 | 6 | 76% | 10% |
| 20260410 | 956 | 956 | 921 | 923 | 64,600 | 3,000 | 97% | ▼▼ | 7777 | 0 | 5 | 74% | 6% |
| 20260413 | 925 | 944 | 908 | 933 | 43,200 | -21,400 | 101% | ▲ | 8882 | 0 | 3 | 75% | 7% |
| 20260414 | 948 | 973 | 948 | 970 | 68,000 | 24,800 | 104% | ▲▲ | 1111 | 0 | 3 | 79% | 11% |
| 20260415 | 974 | 988 | 968 | 987 | 67,900 | -100 | 102% | ▲▲▲ | 2222 | 0 | 3 | 82% | 13% |
| 20260416 | 990 | 1,032 | 990 | 1,013 | 90,400 | 22,500 | 103% | ▲▲▲▲ | 1111 | 0 | 0 | 87% | 16% |
| 20260417 | 1,010 | 1,046 | 1,010 | 1,035 | 60,400 | -30,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 95% | 19% |
| 20260420 | 1,042 | 1,057 | 1,030 | 1,038 | 66,900 | 6,500 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 96% | 19% |
| 20260421 | 1,033 | 1,035 | 1,007 | 1,010 | 59,800 | -7,100 | 97% | ▼ | 8888 | 0 | 0 | 93% | 16% |
| 20260422 | 1,000 | 1,015 | 989 | 990 | 52,400 | -7,400 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 14% |
| 20260423 | 989 | 990 | 935 | 960 | 135,700 | 83,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 10% |
| 20260424 | 975 | 975 | 918 | 919 | 94,500 | -41,200 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 6% |
| 20260427 | 930 | 930 | 881 | 897 | 165,900 | 71,400 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 3% |
| 20260428 | 897 | 938 | 864 | 920 | 450,400 | 284,500 | 103% | ▲ | 1771 | 10 | 0 | 89% | 4% |
| 20260430 | 860 | 880 | 820 | 865 | 612,600 | 162,200 | 94% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260501 | 867 | 873 | 835 | 837 | 136,100 | -476,500 | 97% | ▼▼ | 8228 | 0 | 0 | 81% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4479 | モルガン・スタンレーMUFG証券株式会社 | 84,530 | 1% | ▼ | -5,700 |
| 2026-04-28 | 4479 | Nomura International plc | 171,212 | 1% | ▲ | 105,326 |
| 2026-04-28 | 4479 | モルガン・スタンレーMUFG証券株式会社 | 90,230 | 1% | ▲ | 26,100 |
| 2026-04-28 | 4479 | Barclays Capital Securities Ltd | 62,900 | 0% | ▼ | -8,700 |
| 2026-04-28 | 4479 | GOLDMAN SACHS INTERNATIONAL | 100,240 | 1% | ▲ | 37,000 |
| 2026-04-27 | 4479 | Barclays Capital Securities Ltd | 71,600 | 1% | ▲ | |
| 2026-04-24 | 4479 | モルガン・スタンレーMUFG証券株式会社 | 64,130 | 1% | ▲ | |
| 2026-04-23 | 4479 | Nomura International plc | 65,886 | 1% | ▲ | |
| 2026-04-16 | 4479 | GOLDMAN SACHS INTERNATIONAL | 63,240 | 0% | ▼ | -12,600 |
| 2026-04-14 | 4479 | GOLDMAN SACHS INTERNATIONAL | 75,840 | 1% | ▼ | -12,400 |
| 2026-04-09 | 4479 | GOLDMAN SACHS INTERNATIONAL | 88,240 | 1% | ▼ | -3,700 |
| 2026-04-08 | 4479 | GOLDMAN SACHS INTERNATIONAL | 91,940 | 1% | ▼ | -22,300 |
| 2026-04-03 | 4479 | GOLDMAN SACHS INTERNATIONAL | 114,240 | 1% | ▼ | -4,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 498,200 | 0 | 170,800 | 0 | 327,400 | 0 |
| 2026-04-17 | 408,700 | 0 | 158,900 | 0 | 249,800 | 0 |
| 2026-04-10 | 398,900 | 0 | 184,000 | 0 | 214,900 | 0 |
| 2026-04-03 | 388,200 | 0 | 193,200 | 0 | 195,000 | 0 |