[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:119億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 959 | 961 | 930 | 941 | 64,100 | -400 | 99% | ▼▼▼▼▼▼ | 8828 | 0 | 0 | 82% | 0% |
| 20251006 | 955 | 966 | 937 | 950 | 64,500 | -2,200 | 100% | ▼▼▼▼▼ | 8828 | 0 | 0 | 81% | 0% |
| 20251003 | 950 | 968 | 944 | 951 | 66,700 | -20,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251002 | 974 | 992 | 953 | 954 | 87,300 | -7,200 | 97% | ▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251001 | 1,021 | 1,021 | 983 | 985 | 94,500 | 33,900 | 96% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20250930 | 1,050 | 1,056 | 1,019 | 1,030 | 60,600 | 16,100 | 98% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20250929 | 1,057 | 1,085 | 1,056 | 1,056 | 44,500 | 2,000 | 100% | -- | 1174 | 0 | 0 | 86% | 0% |
| 20250926 | 1,080 | 1,080 | 1,052 | 1,056 | 42,500 | -6,300 | 100% | ▼▼▼▼ | 2828 | 0 | 0 | 86% | 0% |
| 20250925 | 1,064 | 1,077 | 1,055 | 1,061 | 48,800 | -39,000 | 99% | ▼▼▼ | 8288 | 0 | 0 | 86% | 0% |
| 20250924 | 1,095 | 1,095 | 1,039 | 1,073 | 87,800 | 40,500 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250912 | 1,066 | 1,089 | 1,062 | 1,076 | 66,400 | -15,500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 3 | 87% | 0% |
| 20250916 | 1,076 | 1,100 | 1,073 | 1,080 | 62,200 | -4,200 | 100% | ▲ | 2222 | 0 | 2 | 88% | 0% |
| 20250911 | 1,117 | 1,128 | 1,080 | 1,082 | 81,900 | -98,900 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250922 | 1,124 | 1,136 | 1,099 | 1,099 | 47,300 | -47,500 | 99% | ▼ | 2228 | 0 | 0 | 89% | 2% |
| 20250918 | 1,138 | 1,142 | 1,092 | 1,104 | 82,800 | -100,000 | 97% | ▼ | 8228 | 0 | 0 | 89% | 3% |
| 20250919 | 1,100 | 1,118 | 1,075 | 1,108 | 94,800 | 12,000 | 100% | ▲ | 7771 | 0 | 0 | 90% | 3% |
| 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% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 4479 | Nomura International plc | 151,605 | 1% | ▼ | -26,000 |
| 2025-10-01 | 4479 | UBS AG | 62,200 | 0% | ▼ | -13,400 |
| 2025-09-29 | 4479 | Nomura International plc | 177,605 | 1% | ▼ | -10,614 |
| 2025-09-25 | 4479 | GOLDMAN SACHS INTERNATIONAL | 216,640 | 2% | ▼ | -1,000 |
| 2025-09-25 | 4479 | Nomura International plc | 188,219 | 1% | ▼ | -3,518 |
| 2025-09-24 | 4479 | GOLDMAN SACHS INTERNATIONAL | 217,640 | 2% | ▲ | 8,100 |
| 2025-09-24 | 4479 | Nomura International plc | 191,737 | 2% | ▲ | 14,954 |
| 2025-09-24 | 4479 | UBS AG | 75,600 | 1% | ▼ | -9,200 |
| 2025-09-12 | 4479 | GOLDMAN SACHS INTERNATIONAL | 209,540 | 2% | ▲ | 13,700 |
| 2025-09-11 | 4479 | Nomura International plc | 165,344 | 1% | ▼ | -7,056 |
| 2025-09-11 | 4479 | UBS AG | 73,200 | 1% | ▼ | -4,200 |
| 2025-09-18 | 4479 | Nomura International plc | 179,491 | 1% | ▲ | 2,866 |
| 2025-09-19 | 4479 | Nomura International plc | 176,783 | 1% | ▼ | -2,708 |
| 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 |
| 2025-09-17 | 4479 | Nomura International plc | 176,625 | 1% | ▲ | 11,281 |
| 2025-09-17 | 4479 | UBS AG | 84,800 | 1% | ▲ | 11,600 |
| 2025-09-09 | 4479 | GOLDMAN SACHS INTERNATIONAL | 181,440 | 1% | ▲ | 3,600 |
| 2025-09-08 | 4479 | Nomura International plc | 189,067 | 1% | ▲ | 10,895 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 453,100 | 0 | 225,300 | 0 | 227,800 | 0 |
| 2025-09-19 | 464,800 | 0 | 229,400 | 0 | 235,400 | 0 |
| 2025-09-26 | 471,700 | 0 | 234,100 | 0 | 237,600 | 0 |