[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:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 1,244 | 1,253 | 1,218 | 1,231 | 39,700 | -8,700 | 99% | ▼ | 5888 | 0 | 0 | 96% | 24% |
| 20260319 | 1,196 | 1,199 | 1,160 | 1,168 | 42,300 | -21,500 | 97% | ▼▼▼ | 8888 | 0 | 0 | 91% | 15% |
| 20260325 | 1,096 | 1,104 | 1,065 | 1,086 | 42,700 | -5,600 | 100% | ▲▲ | 8282 | 0 | 0 | 84% | 4% |
| 20260413 | 925 | 944 | 908 | 933 | 43,200 | -21,400 | 101% | ▲ | 8882 | 0 | 0 | 75% | 7% |
| 20260324 | 1,109 | 1,109 | 1,046 | 1,082 | 48,300 | -49,400 | 100% | ▲ | 2822 | 0 | 0 | 84% | 4% |
| 20260316 | 1,246 | 1,253 | 1,221 | 1,248 | 48,400 | -4,200 | 100% | ▲ | 8822 | 0 | 0 | 97% | 31% |
| 20260407 | 892 | 919 | 888 | 895 | 55,100 | -9,500 | 100% | ▲▲▲ | 2222 | 0 | 2 | 71% | 3% |
| 20260409 | 960 | 977 | 948 | 956 | 61,600 | -59,900 | 98% | ▼ | 2228 | 0 | 0 | 76% | 10% |
| 20260318 | 1,241 | 1,241 | 1,175 | 1,204 | 63,800 | 24,100 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 21% |
| 20260410 | 956 | 956 | 921 | 923 | 64,600 | 3,000 | 97% | ▼▼ | 7777 | 0 | 0 | 74% | 6% |
| 20260406 | 888 | 910 | 881 | 891 | 64,600 | -27,900 | 101% | ▲▲ | 8222 | 0 | 3 | 70% | 2% |
| 20260414 | 948 | 973 | 948 | 970 | 68,000 | 24,800 | 104% | ▲▲ | 1111 | 0 | 0 | 79% | 11% |
| 20260401 | 895 | 919 | 873 | 914 | 75,000 | -18,000 | 105% | ▲ | 2282 | 0 | 6 | 71% | 5% |
| 20260402 | 909 | 910 | 880 | 883 | 81,400 | 6,400 | 97% | ▼ | 7117 | 0 | 5 | 69% | 1% |
| 20260327 | 986 | 998 | 945 | 993 | 89,600 | -76,500 | 101% | ▲ | 8882 | 0 | 0 | 77% | 1% |
| 20260403 | 887 | 914 | 878 | 886 | 92,500 | 11,100 | 100% | ▲ | 1771 | 0 | 4 | 69% | 2% |
| 20260331 | 896 | 915 | 869 | 870 | 93,000 | -65,100 | 96% | ▼▼ | 8888 | 0 | 7 | 67% | 0% |
| 20260323 | 1,090 | 1,092 | 1,048 | 1,079 | 97,700 | 55,400 | 92% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 7% |
| 20260408 | 912 | 975 | 908 | 975 | 121,500 | 66,400 | 109% | ▲▲▲▲ | 1111 | 40 | 1 | 77% | 12% |
| 20260330 | 954 | 956 | 888 | 902 | 158,100 | 68,500 | 91% | ▼ | 7777 | 0 | 0 | 70% | 0% |
| 20260326 | 1,104 | 1,104 | 982 | 986 | 166,100 | 123,400 | 91% | ▼ | 4717 | 0 | 0 | 76% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 4479 | Nomura International plc | 110,936 | 1% | ▼ | -4,290 |
| 2026-03-19 | 4479 | GOLDMAN SACHS INTERNATIONAL | 128,540 | 1% | ▲ | 3,300 |
| 2026-03-24 | 4479 | Nomura International plc | 81,226 | 1% | ▼ | -11,702 |
| 2026-04-09 | 4479 | GOLDMAN SACHS INTERNATIONAL | 88,240 | 1% | ▼ | -3,700 |
| 2026-04-01 | 4479 | GOLDMAN SACHS INTERNATIONAL | 118,640 | 1% | ▲ | 4,100 |
| 2026-04-02 | 4479 | BNP Paribas Financial Markets SNC | 104,569 | 1% | ▼ | -10,500 |
| 2026-04-03 | 4479 | GOLDMAN SACHS INTERNATIONAL | 114,240 | 1% | ▼ | -4,400 |
| 2026-03-31 | 4479 | GOLDMAN SACHS INTERNATIONAL | 114,540 | 1% | ▼ | -3,800 |
| 2026-03-23 | 4479 | GOLDMAN SACHS INTERNATIONAL | 118,340 | 1% | ▼ | -10,200 |
| 2026-03-23 | 4479 | Nomura International plc | 92,928 | 1% | ▼ | -18,008 |
| 2026-04-08 | 4479 | GOLDMAN SACHS INTERNATIONAL | 91,940 | 1% | ▼ | -22,300 |
| 2026-03-26 | 4479 | Nomura International plc | 52,419 | 0% | ▼ | -28,807 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 389,700 | 0 | 228,100 | 0 | 161,600 | 0 |
| 2026-03-27 | 374,000 | 0 | 210,400 | 0 | 163,600 | 0 |
| 2026-04-03 | 388,200 | 0 | 193,200 | 0 | 195,000 | 0 |
| 2026-04-10 | 398,900 | 0 | 184,000 | 0 | 214,900 | 0 |