[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:124億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 850 | 850 | 824 | 825 | 52,200 | -12,800 | 97% | ▼ | 8828 | 0 | 16 | 91% | 21% |
| 20260106 | 833 | 843 | 824 | 825 | 17,300 | -34,100 | 99% | ▼▼▼ | 2288 | 0 | 9 | 91% | 18% |
| 20260107 | 822 | 830 | 811 | 820 | 42,300 | 25,000 | 99% | ▼▼▼▼ | 7777 | 0 | 8 | 91% | 15% |
| 20260108 | 813 | 835 | 813 | 820 | 21,800 | -20,500 | 100% | -- | 2285 | 0 | 7 | 91% | 15% |
| 20260105 | 834 | 842 | 818 | 833 | 51,400 | -9,200 | 100% | ▼▼ | 8888 | 0 | 10 | 92% | 19% |
| 20260113 | 858 | 858 | 835 | 836 | 44,200 | 900 | 99% | ▼ | 1117 | 0 | 7 | 92% | 13% |
| 20251225 | 823 | 850 | 820 | 840 | 59,300 | 7,100 | 102% | ▲ | 4771 | 0 | 14 | 93% | 23% |
| 20251226 | 850 | 870 | 832 | 845 | 76,900 | 17,600 | 101% | ▲▲ | 1111 | 0 | 14 | 93% | 24% |
| 20260115 | 846 | 851 | 838 | 840 | 29,200 | -15,300 | 99% | ▼ | 8828 | 0 | 4 | 93% | 9% |
| 20251230 | 851 | 851 | 822 | 837 | 60,600 | -8,100 | 98% | ▼ | 8828 | 0 | 13 | 93% | 21% |
| 20260114 | 843 | 858 | 839 | 845 | 44,500 | 300 | 101% | ▲ | 4171 | 0 | 5 | 93% | 10% |
| 20251223 | 846 | 858 | 832 | 850 | 65,000 | -45,100 | 100% | -- | 8885 | 0 | 17 | 94% | 25% |
| 20260116 | 842 | 851 | 836 | 851 | 48,600 | 19,400 | 101% | ▲ | 4771 | 0 | 3 | 94% | 11% |
| 20260109 | 820 | 854 | 820 | 847 | 43,300 | 21,500 | 103% | ▲ | 1111 | 0 | 6 | 94% | 18% |
| 20251222 | 849 | 885 | 836 | 850 | 110,100 | -130,600 | 100% | -- | 8885 | 0 | 18 | 94% | 25% |
| 20251229 | 846 | 867 | 840 | 856 | 68,700 | -8,200 | 101% | ▲▲▲ | 8282 | 0 | 13 | 95% | 26% |
| 20260119 | 842 | 882 | 840 | 880 | 77,500 | 28,900 | 103% | ▲▲ | 1141 | 0 | 2 | 97% | 11% |
| 20260120 | 882 | 893 | 871 | 893 | 58,900 | -18,600 | 101% | ▲▲▲ | 2222 | 0 | 2 | 99% | 9% |
| 20260121 | 881 | 930 | 877 | 928 | 120,000 | 61,100 | 104% | ▲▲▲▲ | 1171 | 10 | 1 | 100% | 13% |
| 20260122 | 928 | 988 | 926 | 977 | 160,600 | 40,600 | 105% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 4479 | GOLDMAN SACHS INTERNATIONAL | 250,113 | 2% | ▼ | -11,400 |
| 2025-12-23 | 4479 | Nomura International plc | 191,359 | 2% | ▲ | 11,832 |
| 2025-12-23 | 4479 | UBS AG | 66,600 | 1% | ▼ | -13,400 |
| 2025-12-24 | 4479 | Nomura International plc | 189,857 | 1% | ▼ | -1,502 |
| 2025-12-24 | 4479 | UBS AG | 59,800 | 0% | ▼ | -6,800 |
| 2026-01-05 | 4479 | GOLDMAN SACHS INTERNATIONAL | 237,240 | 2% | ▼ | -12,873 |
| 2026-01-19 | 4479 | Nomura International plc | 173,667 | 1% | ▼ | -16,190 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 447,900 | 100 | 194,400 | 100 | 253,500 | 0 |
| 2026-01-09 | 436,000 | 0 | 194,800 | 0 | 241,200 | 0 |
| 2026-01-16 | 431,000 | 0 | 191,100 | 0 | 239,900 | 0 |