[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 735 | 735 | 690 | 695 | 57,700 | 25,000 | 95% | ▼ | 1717 | 0 | 11 | 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 | 102% | ▲▲ | 1111 | 0 | 2 | 94% | 8% |
| 20251212 | 742 | 765 | 742 | 765 | 85,100 | 14,000 | 104% | ▲▲▲ | 1111 | 0 | 2 | 98% | 12% |
| 20251215 | 765 | 795 | 758 | 786 | 131,200 | 46,100 | 103% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 15% |
| 20251216 | 792 | 800 | 763 | 770 | 71,900 | -59,300 | 98% | ▼ | 2228 | 0 | 3 | 98% | 13% |
| 20251217 | 766 | 797 | 755 | 790 | 104,800 | 32,900 | 103% | ▲ | 7771 | 0 | 2 | 100% | 16% |
| 20251218 | 800 | 918 | 800 | 904 | 725,700 | 620,900 | 114% | ▲▲ | 1111 | 40 | 1 | 100% | 33% |
| 20251219 | 874 | 886 | 842 | 850 | 240,700 | -485,000 | 94% | ▼ | 8228 | 0 | 0 | 94% | 25% |
| 20251222 | 849 | 885 | 836 | 850 | 110,100 | -130,600 | 100% | -- | 8885 | 0 | 0 | 94% | 25% |
| 20251223 | 846 | 858 | 832 | 850 | 65,000 | -45,100 | 100% | -- | 8885 | 0 | 0 | 94% | 25% |
| 20251224 | 850 | 850 | 824 | 825 | 52,200 | -12,800 | 97% | ▼ | 8828 | 0 | 0 | 91% | 21% |
| 20251225 | 823 | 850 | 820 | 840 | 59,300 | 7,100 | 102% | ▲ | 4771 | 0 | 0 | 93% | 23% |
| 20251226 | 850 | 870 | 832 | 845 | 76,900 | 17,600 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 24% |
| 20251229 | 846 | 867 | 840 | 856 | 68,700 | -8,200 | 101% | ▲▲▲ | 8282 | 0 | 0 | 95% | 26% |
| 20251230 | 851 | 851 | 822 | 837 | 60,600 | -8,100 | 98% | ▼ | 8828 | 0 | 0 | 93% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4479 | UBS AG | 59,800 | 0% | ▼ | -6,800 |
| 2025-12-24 | 4479 | Nomura International plc | 189,857 | 1% | ▼ | -1,502 |
| 2025-12-23 | 4479 | UBS AG | 66,600 | 1% | ▼ | -13,400 |
| 2025-12-23 | 4479 | Nomura International plc | 191,359 | 2% | ▲ | 11,832 |
| 2025-12-23 | 4479 | GOLDMAN SACHS INTERNATIONAL | 250,113 | 2% | ▼ | -11,400 |
| 2025-12-19 | 4479 | UBS AG | 80,000 | 1% | ▼ | -11,100 |
| 2025-12-19 | 4479 | GOLDMAN SACHS INTERNATIONAL | 261,513 | 2% | ▼ | -7,100 |
| 2025-12-18 | 4479 | GOLDMAN SACHS INTERNATIONAL | 268,613 | 2% | ▲ | 11,700 |
| 2025-12-18 | 4479 | UBS AG | 91,100 | 1% | ▼ | -20,600 |
| 2025-12-18 | 4479 | Nomura International plc | 179,527 | 1% | ▲ | 51,199 |
| 2025-12-17 | 4479 | GOLDMAN SACHS INTERNATIONAL | 256,913 | 2% | ▲ | 12,600 |
| 2025-12-17 | 4479 | BNP Paribas Financial Markets SNC | 107,469 | 1% | ▲ | |
| 2025-12-16 | 4479 | Nomura International plc | 128,328 | 1% | ▲ | 2,528 |
| 2025-12-16 | 4479 | GOLDMAN SACHS INTERNATIONAL | 244,313 | 2% | ▲ | 11,500 |
| 2025-12-15 | 4479 | UBS AG | 111,700 | 1% | ▼ | -6,100 |
| 2025-12-12 | 4479 | UBS AG | 117,800 | 1% | ▼ | -21,500 |
| 2025-12-12 | 4479 | Nomura International plc | 125,800 | 1% | ▼ | -10,717 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 442,100 | 500 | 195,800 | 500 | 246,300 | 0 |
| 2025-12-12 | 480,700 | 0 | 192,000 | 0 | 288,700 | 0 |
| 2025-12-05 | 454,400 | 0 | 192,700 | 0 | 261,700 | 0 |