[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:93億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 906 | 937 | 877 | 924 | 155,600 | 22,000 | 102% | ▲▲ | 1111 | 40 | 5 | 84% | 10% |
| 20251022 | 939 | 954 | 926 | 935 | 88,900 | -66,700 | 101% | ▲▲▲ | 2222 | 0 | 5 | 87% | 11% |
| 20251023 | 950 | 950 | 925 | 937 | 82,600 | -6,300 | 100% | ▲▲▲▲ | 8822 | 0 | 4 | 88% | 11% |
| 20251024 | 951 | 951 | 921 | 945 | 69,400 | -13,200 | 101% | ▲▲▲▲▲ | 2822 | 0 | 3 | 89% | 12% |
| 20251027 | 974 | 1,002 | 951 | 980 | 233,100 | 163,700 | 104% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 93% | 17% |
| 20251028 | 1,040 | 1,050 | 991 | 1,010 | 569,100 | 336,000 | 103% | ▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 20% |
| 20251029 | 770 | 781 | 728 | 732 | 1,055,100 | 486,000 | 72% | ▼ | 7777 | 0 | 0 | 72% | 0% |
| 20251030 | 730 | 788 | 721 | 772 | 506,500 | -548,600 | 105% | ▲ | 2882 | 0 | 1 | 76% | 5% |
| 20251031 | 760 | 760 | 713 | 723 | 277,400 | -229,100 | 94% | ▼ | 8828 | 0 | 0 | 72% | 0% |
| 20251104 | 735 | 740 | 710 | 718 | 134,200 | -143,200 | 99% | ▼▼ | 8888 | 0 | 5 | 71% | 0% |
| 20251105 | 730 | 740 | 710 | 728 | 118,000 | -16,200 | 101% | ▲ | 5582 | 0 | 4 | 72% | 1% |
| 20251106 | 738 | 745 | 713 | 735 | 75,800 | -42,200 | 101% | ▲▲ | 2222 | 0 | 5 | 73% | 2% |
| 20251107 | 723 | 739 | 723 | 736 | 49,500 | -26,300 | 100% | ▲▲▲ | 8282 | 0 | 2 | 73% | 3% |
| 20251110 | 742 | 772 | 737 | 772 | 118,400 | 68,900 | 105% | ▲▲▲▲ | 1111 | 0 | 3 | 76% | 8% |
| 20251111 | 772 | 774 | 758 | 772 | 41,000 | -77,400 | 100% | -- | 2225 | 0 | 0 | 76% | 8% |
| 20251112 | 766 | 798 | 765 | 798 | 83,500 | 42,500 | 103% | ▲ | 1171 | 10 | 0 | 79% | 11% |
| 20251113 | 800 | 805 | 781 | 784 | 45,900 | -37,600 | 98% | ▼ | 2228 | 0 | 0 | 78% | 9% |
| 20251114 | 769 | 784 | 769 | 773 | 55,900 | 10,000 | 99% | ▼▼ | 7777 | 0 | 0 | 77% | 8% |
| 20251117 | 781 | 784 | 771 | 784 | 38,400 | -17,500 | 101% | ▲ | 5222 | 0 | 0 | 78% | 9% |
| 20251118 | 784 | 784 | 744 | 750 | 66,600 | 28,200 | 96% | ▼ | 4717 | 0 | 0 | 74% | 4% |
| 20251119 | 750 | 764 | 736 | 752 | 44,800 | -21,800 | 100% | ▲ | 8882 | 0 | 0 | 74% | 5% |
| 20251120 | 752 | 769 | 729 | 731 | 50,900 | 6,100 | 97% | ▼ | 1717 | 0 | 0 | 72% | 2% |
| 20251121 | 731 | 743 | 728 | 734 | 25,200 | -25,700 | 100% | ▲ | 8882 | 0 | 0 | 73% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-18 | 4479 | Nomura International plc | 176,000 | 1% | ▼ | -12,117 |
| 2025-11-18 | 4479 | UBS AG | 151,400 | 1% | ▼ | -13,100 |
| 2025-11-14 | 4479 | GOLDMAN SACHS INTERNATIONAL | 228,040 | 2% | ▼ | -2,100 |
| 2025-11-13 | 4479 | GOLDMAN SACHS INTERNATIONAL | 230,140 | 2% | ▲ | 7,200 |
| 2025-11-13 | 4479 | Nomura International plc | 188,117 | 1% | ▼ | -6,269 |
| 2025-11-13 | 4479 | UBS AG | 164,500 | 1% | ▼ | -9,300 |
| 2025-11-12 | 4479 | Nomura International plc | 194,386 | 2% | ▼ | -17,394 |
| 2025-11-10 | 4479 | Nomura International plc | 211,780 | 2% | ▼ | -7,546 |
| 2025-11-10 | 4479 | UBS AG | 173,800 | 1% | ▼ | -4,900 |
| 2025-11-06 | 4479 | Nomura International plc | 219,326 | 2% | ▼ | -21,514 |
| 2025-11-06 | 4479 | UBS AG | 178,700 | 1% | ▲ | 300 |
| 2025-11-05 | 4479 | Nomura International plc | 240,840 | 2% | ▼ | -17,135 |
| 2025-11-05 | 4479 | UBS AG | 178,400 | 1% | ▼ | -13,100 |
| 2025-11-05 | 4479 | モルガン・スタンレーMUFG証券株式会社 | 63,230 | 0% | ▼ | -9,200 |
| 2025-11-04 | 4479 | モルガン・スタンレーMUFG証券株式会社 | 72,430 | 1% | ▼ | -9,500 |
| 2025-10-31 | 4479 | GOLDMAN SACHS INTERNATIONAL | 222,940 | 2% | ▼ | -11,100 |
| 2025-10-31 | 4479 | UBS AG | 191,500 | 2% | ▲ | 17,800 |
| 2025-10-31 | 4479 | Nomura International plc | 257,975 | 2% | ▲ | 13,793 |
| 2025-10-31 | 4479 | モルガン・スタンレーMUFG証券株式会社 | 81,930 | 1% | ▲ | 6,800 |
| 2025-10-29 | 4479 | GOLDMAN SACHS INTERNATIONAL | 234,040 | 2% | ▼ | -21,900 |
| 2025-10-29 | 4479 | UBS AG | 173,700 | 1% | ▲ | 48,000 |
| 2025-10-29 | 4479 | Nomura International plc | 244,182 | 2% | ▲ | |
| 2025-10-29 | 4479 | モルガン・スタンレーMUFG証券株式会社 | 75,130 | 1% | ▲ | |
| 2025-10-28 | 4479 | GOLDMAN SACHS INTERNATIONAL | 255,940 | 2% | ▼ | -53,200 |
| 2025-10-28 | 4479 | Nomura International plc | 236,982 | 2% | ▲ | 66,244 |
| 2025-10-28 | 4479 | UBS AG | 125,700 | 1% | ▲ | 54,100 |
| 2025-10-27 | 4479 | Nomura International plc | 170,738 | 1% | ▲ | 14,452 |
| 2025-10-27 | 4479 | UBS AG | 71,600 | 1% | ▲ | |
| 2025-10-24 | 4479 | GOLDMAN SACHS INTERNATIONAL | 309,140 | 2% | ▲ | 8,100 |
| 2025-10-23 | 4479 | GOLDMAN SACHS INTERNATIONAL | 301,040 | 2% | ▲ | 12,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 496,700 | 0 | 217,100 | 0 | 279,600 | 0 |
| 2025-11-07 | 509,200 | 0 | 220,100 | 0 | 289,100 | 0 |
| 2025-10-31 | 542,500 | 100 | 231,500 | 100 | 311,000 | 0 |
| 2025-10-24 | 513,700 | 0 | 233,200 | 0 | 280,500 | 0 |