[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:128億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 939 | 954 | 926 | 935 | 88,900 | -66,700 | 101% | ▲▲▲ | 2222 | 0 | 5 | 87% | 11% |
| 20251016 | 875 | 887 | 861 | 875 | 47,000 | -44,700 | 99% | ▼ | 8228 | 0 | 4 | 77% | 1% |
| 20251008 | 940 | 943 | 931 | 931 | 41,400 | -22,700 | 99% | ▼▼▼▼▼▼▼ | 8288 | 0 | 14 | 81% | 0% |
| 20251003 | 950 | 968 | 944 | 951 | 66,700 | -20,600 | 100% | ▼▼▼▼ | 8888 | 0 | 17 | 81% | 0% |
| 20251010 | 922 | 930 | 906 | 920 | 35,500 | -14,800 | 99% | ▼ | 8888 | 0 | 11 | 81% | 0% |
| 20251024 | 951 | 951 | 921 | 945 | 69,400 | -13,200 | 101% | ▲▲▲▲▲ | 2822 | 0 | 3 | 89% | 12% |
| 20251015 | 864 | 888 | 859 | 883 | 91,700 | -7,300 | 102% | ▲ | 8882 | 0 | 4 | 78% | 2% |
| 20251002 | 974 | 992 | 953 | 954 | 87,300 | -7,200 | 97% | ▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251023 | 950 | 950 | 925 | 937 | 82,600 | -6,300 | 100% | ▲▲▲▲ | 8822 | 0 | 4 | 88% | 11% |
| 20250926 | 1,080 | 1,080 | 1,052 | 1,056 | 42,500 | -6,300 | 100% | ▼▼▼▼ | 2828 | 0 | 0 | 86% | 0% |
| 20251006 | 955 | 966 | 937 | 950 | 64,500 | -2,200 | 100% | ▼▼▼▼▼ | 8828 | 0 | 16 | 81% | 0% |
| 20251007 | 959 | 961 | 930 | 941 | 64,100 | -400 | 99% | ▼▼▼▼▼▼ | 8828 | 0 | 15 | 82% | 0% |
| 20250929 | 1,057 | 1,085 | 1,056 | 1,056 | 44,500 | 2,000 | 100% | -- | 1174 | 0 | 0 | 86% | 0% |
| 20251017 | 870 | 871 | 841 | 841 | 53,400 | 6,400 | 96% | ▼▼ | 7777 | 0 | 3 | 76% | 0% |
| 20251009 | 931 | 946 | 920 | 933 | 50,300 | 8,900 | 100% | ▲ | 1771 | 0 | 12 | 82% | 0% |
| 20250930 | 1,050 | 1,056 | 1,019 | 1,030 | 60,600 | 16,100 | 98% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251021 | 906 | 937 | 877 | 924 | 155,600 | 22,000 | 102% | ▲▲ | 1111 | 40 | 5 | 84% | 10% |
| 20251001 | 1,021 | 1,021 | 983 | 985 | 94,500 | 33,900 | 96% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251014 | 895 | 904 | 864 | 864 | 99,000 | 63,500 | 94% | ▼▼ | 7777 | 0 | 9 | 76% | 0% |
| 20251020 | 871 | 914 | 867 | 909 | 133,600 | 80,200 | 108% | ▲ | 1111 | 0 | 2 | 82% | 8% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 4479 | Nomura International plc | 177,605 | 1% | ▼ | -10,614 |
| 2025-10-01 | 4479 | Nomura International plc | 151,605 | 1% | ▼ | -26,000 |
| 2025-10-01 | 4479 | UBS AG | 62,200 | 0% | ▼ | -13,400 |
| 2025-10-02 | 4479 | Nomura International plc | 132,438 | 1% | ▼ | |
| 2025-10-03 | 4479 | Nomura International plc | 117,753 | 1% | ▼ | |
| 2025-10-06 | 4479 | Nomura International plc | 111,680 | 1% | ▼ | -6,073 |
| 2025-10-07 | 4479 | GOLDMAN SACHS INTERNATIONAL | 223,040 | 2% | ▲ | 6,400 |
| 2025-10-09 | 4479 | GOLDMAN SACHS INTERNATIONAL | 235,440 | 2% | ▲ | 12,400 |
| 2025-10-14 | 4479 | GOLDMAN SACHS INTERNATIONAL | 248,640 | 2% | ▲ | 13,200 |
| 2025-10-16 | 4479 | GOLDMAN SACHS INTERNATIONAL | 258,840 | 2% | ▲ | 10,200 |
| 2025-10-17 | 4479 | GOLDMAN SACHS INTERNATIONAL | 270,140 | 2% | ▲ | 11,300 |
| 2025-10-20 | 4479 | Nomura International plc | 118,545 | 1% | ▲ | 6,865 |
| 2025-10-21 | 4479 | GOLDMAN SACHS INTERNATIONAL | 288,240 | 2% | ▲ | 18,100 |
| 2025-10-21 | 4479 | Nomura International plc | 148,550 | 1% | ▲ | 30,005 |
| 2025-10-23 | 4479 | GOLDMAN SACHS INTERNATIONAL | 301,040 | 2% | ▲ | 12,800 |
| 2025-10-23 | 4479 | Nomura International plc | 156,286 | 1% | ▲ | 7,736 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 471,700 | 0 | 234,100 | 0 | 237,600 | 0 |
| 2025-10-03 | 445,600 | 0 | 228,000 | 0 | 217,600 | 0 |
| 2025-10-10 | 458,400 | 0 | 233,800 | 0 | 224,600 | 0 |
| 2025-10-17 | 442,200 | 0 | 231,200 | 0 | 211,000 | 0 |