[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:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251125 | 729 | 736 | 714 | 720 | 51,200 | 26,000 | 98% | ▼ | 7777 | 0 | 0 | 71% | 0% |
| 20251126 | 720 | 728 | 720 | 725 | 30,500 | -20,700 | 101% | ▲ | 8282 | 0 | 13 | 72% | 1% |
| 20251127 | 722 | 735 | 715 | 715 | 26,200 | -4,300 | 99% | ▼ | 2828 | 0 | 12 | 90% | 0% |
| 20251128 | 718 | 733 | 717 | 730 | 32,700 | 6,500 | 102% | ▲ | 7171 | 0 | 11 | 91% | 2% |
| 20251201 | 735 | 735 | 690 | 695 | 57,700 | 25,000 | 95% | ▼ | 1717 | 0 | 0 | 87% | 0% |
| 20251202 | 693 | 695 | 675 | 681 | 66,300 | 8,600 | 98% | ▼▼ | 7777 | 0 | 8 | 85% | 0% |
| 20251203 | 680 | 701 | 680 | 691 | 43,700 | -22,600 | 101% | ▲ | 2282 | 0 | 4 | 87% | 1% |
| 20251204 | 684 | 719 | 684 | 704 | 83,600 | 39,900 | 102% | ▲▲ | 1111 | 0 | 3 | 88% | 3% |
| 20251205 | 699 | 708 | 690 | 700 | 29,600 | -54,000 | 99% | ▼ | 8228 | 0 | 5 | 88% | 3% |
| 20251208 | 699 | 719 | 695 | 719 | 26,900 | -2,700 | 103% | ▲ | 2252 | 0 | 4 | 90% | 6% |
| 20251209 | 718 | 727 | 711 | 716 | 32,700 | 5,800 | 100% | ▼ | 1117 | 0 | 4 | 90% | 5% |
| 20251210 | 718 | 730 | 713 | 720 | 40,300 | 7,600 | 101% | ▲ | 1141 | 0 | 3 | 90% | 6% |
| 20251211 | 724 | 748 | 724 | 738 | 71,100 | 30,800 | 103% | ▲▲ | 1111 | 0 | 2 | 94% | 8% |
| 20251212 | 742 | 765 | 742 | 765 | 85,100 | 14,000 | 104% | ▲▲▲ | 1111 | 0 | 0 | 98% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4479 | Nomura International plc | 136,517 | 1% | ▼ | -15,722 |
| 2025-12-03 | 4479 | GOLDMAN SACHS INTERNATIONAL | 232,813 | 2% | ▲ | 4,773 |
| 2025-12-02 | 4479 | UBS AG | 139,300 | 1% | ▼ | -12,100 |
| 2025-11-27 | 4479 | Nomura International plc | 152,239 | 1% | ▼ | -6,050 |
| 2025-11-25 | 4479 | Nomura International plc | 158,289 | 1% | ▼ | -17,711 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 454,400 | 0 | 192,700 | 0 | 261,700 | 0 |
| 2025-11-28 | 474,600 | 0 | 212,100 | 0 | 262,500 | 0 |
| 2025-11-21 | 479,800 | 0 | 220,000 | 0 | 259,800 | 0 |
| 2025-11-14 | 496,700 | 0 | 217,100 | 0 | 279,600 | 0 |