[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/情報･通信業】 売上高:36520 当期純利益:-1030 総資産:66450 時価:144億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,155 | 1,178 | 1,144 | 1,178 | 53,100 | -26,700 | 101% | ▲ | 8882 | 0 | 0 | 95% | 7% |
| 20250826 | 1,132 | 1,167 | 1,118 | 1,162 | 61,500 | -26,300 | 103% | ▲▲ | 2222 | 0 | 2 | 99% | 23% |
| 20250916 | 1,076 | 1,100 | 1,073 | 1,080 | 62,200 | -4,200 | 100% | ▲ | 2222 | 0 | 2 | 88% | 0% |
| 20250912 | 1,066 | 1,089 | 1,062 | 1,076 | 66,400 | -15,500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 3 | 87% | 0% |
| 20250903 | 1,188 | 1,200 | 1,167 | 1,185 | 69,800 | -72,900 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20250909 | 1,161 | 1,183 | 1,145 | 1,145 | 72,700 | -2,000 | 99% | ▼▼ | 2888 | 0 | 0 | 93% | 4% |
| 20250908 | 1,178 | 1,181 | 1,153 | 1,154 | 74,700 | 21,600 | 98% | ▼ | 1117 | 0 | 0 | 94% | 5% |
| 20250820 | 1,171 | 1,171 | 1,124 | 1,129 | 78,700 | -30,900 | 96% | ▼ | 8828 | 0 | 6 | 96% | 25% |
| 20250904 | 1,180 | 1,183 | 1,152 | 1,161 | 79,800 | 10,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20250911 | 1,117 | 1,128 | 1,080 | 1,082 | 81,900 | -98,900 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250825 | 1,130 | 1,155 | 1,110 | 1,132 | 87,800 | -31,300 | 100% | ▲ | 8882 | 0 | 3 | 96% | 20% |
| 20250821 | 1,122 | 1,185 | 1,117 | 1,177 | 106,200 | 27,500 | 104% | ▲ | 1771 | 0 | 5 | 100% | 27% |
| 20250819 | 1,160 | 1,183 | 1,142 | 1,171 | 109,600 | -28,200 | 102% | ▲▲ | 2222 | 0 | 7 | 99% | 32% |
| 20250822 | 1,180 | 1,186 | 1,130 | 1,130 | 119,100 | 12,900 | 96% | ▼ | 1117 | 0 | 0 | 96% | 20% |
| 20250818 | 1,126 | 1,163 | 1,119 | 1,152 | 137,800 | 54,100 | 105% | ▲ | 1111 | 0 | 8 | 98% | 30% |
| 20250902 | 1,228 | 1,258 | 1,185 | 1,189 | 142,700 | -18,300 | 97% | ▼ | 2828 | 0 | 0 | 96% | 8% |
| 20250829 | 1,250 | 1,258 | 1,205 | 1,211 | 159,600 | -198,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 19% |
| 20250901 | 1,216 | 1,253 | 1,210 | 1,224 | 161,000 | 1,400 | 101% | ▲ | 7171 | 0 | 0 | 99% | 12% |
| 20250910 | 1,146 | 1,146 | 1,109 | 1,116 | 180,800 | 108,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 90% | 2% |
| 20250917 | 1,080 | 1,165 | 1,075 | 1,138 | 182,800 | 120,600 | 105% | ▲▲ | 1111 | 40 | 1 | 92% | 6% |
| 20250828 | 1,202 | 1,274 | 1,171 | 1,234 | 358,100 | -955,500 | 100% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 21% |
| 20250827 | 1,342 | 1,345 | 1,211 | 1,232 | 1,313,600 | 1,252,100 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-05 | 4479 | Nomura International plc | 178,172 | 1% | ▼ | |
| 2025-08-26 | 4479 | GOLDMAN SACHS INTERNATIONAL | 150,740 | 1% | ▼ | -12,600 |
| 2025-09-03 | 4479 | Nomura International plc | 179,274 | 1% | ▲ | 9,286 |
| 2025-09-09 | 4479 | GOLDMAN SACHS INTERNATIONAL | 181,440 | 1% | ▲ | 3,600 |
| 2025-09-08 | 4479 | Nomura International plc | 189,067 | 1% | ▲ | 10,895 |
| 2025-09-11 | 4479 | Nomura International plc | 165,344 | 1% | ▼ | -7,056 |
| 2025-09-11 | 4479 | UBS AG | 73,200 | 1% | ▼ | -4,200 |
| 2025-08-25 | 4479 | Nomura International plc | 146,037 | 1% | ▲ | 16,449 |
| 2025-08-21 | 4479 | Nomura International plc | 129,588 | 1% | ▲ | 4,397 |
| 2025-08-19 | 4479 | Nomura International plc | 125,191 | 1% | ▲ | 21,910 |
| 2025-08-22 | 4479 | GOLDMAN SACHS INTERNATIONAL | 163,340 | 1% | ▲ | 16,200 |
| 2025-08-18 | 4479 | UBS AG | 59,700 | 0% | ▼ | -8,800 |
| 2025-09-01 | 4479 | GOLDMAN SACHS INTERNATIONAL | 177,840 | 1% | ▼ | -13,200 |
| 2025-09-01 | 4479 | UBS AG | 96,000 | 1% | ▼ | -12,700 |
| 2025-09-10 | 4479 | Nomura International plc | 172,400 | 1% | ▼ | -16,667 |
| 2025-09-10 | 4479 | UBS AG | 77,400 | 1% | ▼ | -18,600 |
| 2025-09-10 | 4479 | GOLDMAN SACHS INTERNATIONAL | 195,840 | 2% | ▲ | 14,400 |
| 2025-08-28 | 4479 | UBS AG | 108,700 | 1% | ▼ | -7,100 |
| 2025-08-27 | 4479 | GOLDMAN SACHS INTERNATIONAL | 191,040 | 1% | ▲ | 40,300 |
| 2025-08-27 | 4479 | Nomura International plc | 169,988 | 1% | ▲ | 23,951 |
| 2025-08-27 | 4479 | UBS AG | 115,800 | 1% | ▲ | 56,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 370,600 | 0 | 197,700 | 0 | 172,900 | 0 |
| 2025-08-29 | 450,400 | 0 | 218,500 | 0 | 231,900 | 0 |
| 2025-09-05 | 472,600 | 0 | 228,000 | 0 | 244,600 | 0 |