[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:157億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,342 | 1,345 | 1,211 | 1,232 | 1,313,600 | 1,252,100 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20250730 | 1,029 | 1,054 | 986 | 1,030 | 975,400 | 657,600 | 109% | ▲ | 1111 | 0 | 4 | 100% | 20% |
| 20250828 | 1,202 | 1,274 | 1,171 | 1,234 | 358,100 | -955,500 | 100% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 21% |
| 20250804 | 980 | 1,108 | 978 | 1,089 | 339,900 | 226,600 | 107% | ▲ | 1771 | 10 | 1 | 100% | 24% |
| 20250729 | 965 | 968 | 920 | 944 | 317,800 | 99,800 | 99% | ▼▼ | 7777 | 0 | 2 | 98% | 10% |
| 20250806 | 1,141 | 1,166 | 1,115 | 1,145 | 243,900 | 46,500 | 101% | ▲▲▲ | 1111 | 41 | 15 | 100% | 30% |
| 20250728 | 973 | 981 | 943 | 950 | 218,000 | 48,500 | 98% | ▼ | 1117 | 0 | 3 | 98% | 11% |
| 20250731 | 1,035 | 1,047 | 1,014 | 1,046 | 201,900 | -773,500 | 102% | ▲▲ | 8222 | 0 | 3 | 100% | 22% |
| 20250805 | 1,119 | 1,137 | 1,092 | 1,137 | 197,400 | -142,500 | 104% | ▲▲ | 2222 | 0 | 3 | 100% | 29% |
| 20250807 | 1,165 | 1,192 | 1,132 | 1,178 | 164,400 | -79,500 | 103% | ▲▲▲▲ | 2222 | 0 | 14 | 100% | 34% |
| 20250813 | 1,132 | 1,167 | 1,117 | 1,142 | 158,400 | 47,600 | 100% | ▲ | 7771 | 0 | 11 | 97% | 30% |
| 20250818 | 1,126 | 1,163 | 1,119 | 1,152 | 137,800 | 54,100 | 105% | ▲ | 1111 | 0 | 8 | 98% | 30% |
| 20250808 | 1,180 | 1,191 | 1,149 | 1,149 | 119,400 | -45,000 | 98% | ▼ | 8228 | 51 | 0 | 98% | 31% |
| 20250822 | 1,180 | 1,186 | 1,130 | 1,130 | 119,100 | 12,900 | 96% | ▼ | 1117 | 0 | 0 | 96% | 20% |
| 20250801 | 1,026 | 1,040 | 1,007 | 1,021 | 113,300 | -88,600 | 98% | ▼ | 8888 | 0 | 2 | 98% | 19% |
| 20250812 | 1,148 | 1,168 | 1,126 | 1,140 | 110,800 | -8,600 | 99% | ▼▼ | 8888 | 51 | 12 | 97% | 30% |
| 20250819 | 1,160 | 1,183 | 1,142 | 1,171 | 109,600 | -28,200 | 102% | ▲▲ | 2222 | 0 | 7 | 99% | 32% |
| 20250821 | 1,122 | 1,185 | 1,117 | 1,177 | 106,200 | 27,500 | 104% | ▲ | 1771 | 0 | 5 | 100% | 27% |
| 20250825 | 1,130 | 1,155 | 1,110 | 1,132 | 87,800 | -31,300 | 100% | ▲ | 8882 | 0 | 3 | 96% | 20% |
| 20250815 | 1,124 | 1,146 | 1,095 | 1,096 | 83,700 | 12,300 | 97% | ▼▼ | 7777 | 0 | 9 | 93% | 24% |
| 20250820 | 1,171 | 1,171 | 1,124 | 1,129 | 78,700 | -30,900 | 96% | ▼ | 8828 | 0 | 6 | 96% | 25% |
| 20250814 | 1,135 | 1,152 | 1,112 | 1,130 | 71,400 | -87,000 | 99% | ▼ | 8828 | 0 | 10 | 96% | 28% |
| 20250826 | 1,132 | 1,167 | 1,118 | 1,162 | 61,500 | -26,300 | 103% | ▲▲ | 2222 | 0 | 2 | 99% | 23% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 4479 | GOLDMAN SACHS INTERNATIONAL | 132,140 | 1% | ▲ | 22,400 |
| 2025-08-04 | 4479 | GOLDMAN SACHS INTERNATIONAL | 127,640 | 1% | ▲ | |
| 2025-08-04 | 4479 | UBS AG | 68,500 | 1% | ▲ | |
| 2025-07-29 | 4479 | GOLDMAN SACHS INTERNATIONAL | 109,740 | 1% | ▼ | -19,300 |
| 2025-08-06 | 4479 | GOLDMAN SACHS INTERNATIONAL | 147,340 | 1% | ▲ | 19,700 |
| 2025-08-06 | 4479 | Nomura International plc | 77,760 | 1% | ▲ | |
| 2025-07-28 | 4479 | GOLDMAN SACHS INTERNATIONAL | 129,040 | 1% | ▲ | 2,600 |
| 2025-08-18 | 4479 | UBS AG | 59,700 | 0% | ▼ | -8,800 |
| 2025-08-08 | 4479 | GOLDMAN SACHS INTERNATIONAL | 153,240 | 1% | ▲ | 5,900 |
| 2025-08-08 | 4479 | Nomura International plc | 91,799 | 1% | ▲ | 14,039 |
| 2025-08-22 | 4479 | GOLDMAN SACHS INTERNATIONAL | 163,340 | 1% | ▲ | 16,200 |
| 2025-08-12 | 4479 | GOLDMAN SACHS INTERNATIONAL | 147,140 | 1% | ▼ | -6,100 |
| 2025-08-19 | 4479 | Nomura International plc | 125,191 | 1% | ▲ | 21,910 |
| 2025-08-21 | 4479 | Nomura International plc | 129,588 | 1% | ▲ | 4,397 |
| 2025-08-25 | 4479 | Nomura International plc | 146,037 | 1% | ▲ | 16,449 |
| 2025-08-14 | 4479 | Nomura International plc | 103,281 | 1% | ▲ | 11,482 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 353,500 | 0 | 189,600 | 0 | 163,900 | 0 |
| 2025-08-08 | 399,400 | 0 | 200,600 | 0 | 198,800 | 0 |
| 2025-08-15 | 381,100 | 0 | 204,500 | 0 | 176,600 | 0 |
| 2025-08-22 | 370,600 | 0 | 197,700 | 0 | 172,900 | 0 |