[7095]マクビープラ:【ウェブマーケティング】自社システムでデータ分析
Yahoo! 【プライム/サービス業】 売上高:516750 当期純利益:27700 総資産:214460 時価:370億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 2,548 | 2,548 | 2,465 | 2,529 | 374,100 | 116,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250827 | 2,660 | 2,660 | 2,554 | 2,572 | 257,200 | 202,600 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250729 | 2,620 | 2,627 | 2,598 | 2,603 | 78,700 | -50,700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20250821 | 2,647 | 2,647 | 2,604 | 2,611 | 75,100 | -47,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20250815 | 2,618 | 2,656 | 2,586 | 2,593 | 200,600 | 81,800 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20250804 | 2,580 | 2,603 | 2,567 | 2,594 | 142,400 | 55,800 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250728 | 2,618 | 2,650 | 2,606 | 2,623 | 129,400 | 23,800 | 101% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20250730 | 2,620 | 2,625 | 2,582 | 2,616 | 158,800 | 80,100 | 100% | ▲ | 7741 | 0 | 0 | 97% | 2% |
| 20250826 | 2,662 | 2,663 | 2,634 | 2,647 | 54,600 | -34,500 | 99% | ▼ | 8828 | 51 | 0 | 98% | 2% |
| 20250813 | 2,670 | 2,670 | 2,601 | 2,605 | 177,200 | 6,400 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250814 | 2,617 | 2,635 | 2,594 | 2,618 | 118,800 | -58,400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250822 | 2,632 | 2,652 | 2,607 | 2,635 | 68,300 | -6,800 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250820 | 2,688 | 2,688 | 2,617 | 2,636 | 122,700 | 30,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250805 | 2,630 | 2,640 | 2,607 | 2,632 | 75,500 | -66,900 | 101% | ▲ | 2222 | 51 | 0 | 98% | 3% |
| 20250825 | 2,646 | 2,696 | 2,646 | 2,665 | 89,100 | 20,800 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250731 | 2,625 | 2,654 | 2,595 | 2,642 | 115,200 | -43,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250801 | 2,642 | 2,650 | 2,606 | 2,648 | 86,600 | -28,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20250806 | 2,628 | 2,673 | 2,625 | 2,652 | 166,200 | 90,700 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250812 | 2,693 | 2,704 | 2,642 | 2,670 | 170,800 | 92,600 | 100% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250808 | 2,685 | 2,688 | 2,656 | 2,681 | 78,200 | -15,700 | 100% | ▲▲▲▲ | 8222 | 51 | 0 | 100% | 4% |
| 20250807 | 2,653 | 2,696 | 2,643 | 2,678 | 93,900 | -72,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250819 | 2,706 | 2,714 | 2,673 | 2,687 | 92,500 | -123,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250818 | 2,621 | 2,698 | 2,621 | 2,698 | 215,900 | 15,300 | 104% | ▲ | 1111 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7095 | UBS AG | 223,700 | 2% | ▼ | -14,500 |
| 2025-07-31 | 7095 | JPM Securities Japan Co Ltd. | 175,191 | 1% | ▼ | -5,300 |
| 2025-07-31 | 7095 | モルガン・スタンレーMUFG証券株式会社 | 224,801 | 2% | ▲ | 17,800 |
| 2025-07-31 | 7095 | UBS AG | 217,300 | 1% | ▼ | -6,400 |
| 2025-08-04 | 7095 | JPM Securities Japan Co Ltd. | 186,491 | 1% | ▲ | 11,300 |
| 2025-08-04 | 7095 | UBS AG | 221,200 | 2% | ▲ | 3,900 |
| 2025-08-05 | 7095 | モルガン・スタンレーMUFG証券株式会社 | 215,801 | 1% | ▼ | -9,000 |
| 2025-08-05 | 7095 | UBS AG | 218,900 | 1% | ▼ | -2,300 |
| 2025-08-06 | 7095 | Barclays Capital Securities Ltd | 83,500 | 1% | ▲ | 12,700 |
| 2025-08-06 | 7095 | JPM Securities Japan Co Ltd. | 203,591 | 1% | ▲ | |
| 2025-08-06 | 7095 | Nomura International plc | 77,619 | 1% | ▲ | |
| 2025-08-07 | 7095 | JPM Securities Japan Co Ltd. | 213,791 | 1% | ▲ | 10,200 |
| 2025-08-07 | 7095 | Nomura International plc | 72,819 | 0% | ▼ | |
| 2025-08-08 | 7095 | Nomura International plc | 75,119 | 1% | ▲ | 2,300 |
| 2025-08-08 | 7095 | Barclays Capital Securities Ltd | 88,200 | 1% | ▲ | 4,700 |
| 2025-08-08 | 7095 | GOLDMAN SACHS INTERNATIONAL | 440,364 | 3% | ▲ | 11,800 |
| 2025-08-12 | 7095 | モルガン・スタンレーMUFG証券株式会社 | 199,701 | 1% | ▼ | -16,100 |
| 2025-08-12 | 7095 | Barclays Capital Securities Ltd | 75,300 | 1% | ▼ | -12,900 |
| 2025-08-12 | 7095 | JPM Securities Japan Co Ltd. | 223,191 | 2% | ▲ | 9,400 |
| 2025-08-12 | 7095 | Nomura International plc | 72,019 | 0% | ▼ | -3,100 |
| 2025-08-12 | 7095 | UBS AG | 202,600 | 1% | ▼ | -16,300 |
| 2025-08-13 | 7095 | Nomura International plc | 92,818 | 1% | ▲ | 20,799 |
| 2025-08-14 | 7095 | Barclays Capital Securities Ltd | 96,000 | 1% | ▲ | 20,700 |
| 2025-08-14 | 7095 | GOLDMAN SACHS INTERNATIONAL | 437,764 | 3% | ▼ | -2,600 |
| 2025-08-15 | 7095 | JPM Securities Japan Co Ltd. | 238,391 | 2% | ▲ | 15,200 |
| 2025-08-15 | 7095 | Nomura International plc | 116,579 | 1% | ▲ | 23,761 |
| 2025-08-15 | 7095 | UBS AG | 213,400 | 1% | ▲ | 10,800 |
| 2025-08-18 | 7095 | モルガン・スタンレーMUFG証券株式会社 | 216,201 | 1% | ▲ | 16,500 |
| 2025-08-18 | 7095 | JPM Securities Japan Co Ltd. | 219,891 | 2% | ▼ | -18,500 |
| 2025-08-18 | 7095 | Nomura International plc | 86,274 | 1% | ▼ | -30,305 |
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 | 1,121,600 | 0 | 622,600 | 0 | 499,000 | 0 |
| 2025-08-08 | 1,141,600 | 0 | 658,100 | 0 | 483,500 | 0 |
| 2025-08-15 | 1,107,300 | 0 | 596,500 | 0 | 510,800 | 0 |
| 2025-08-22 | 1,058,200 | 100 | 577,800 | 100 | 480,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-28 16:55 | S100T68J | 小嶋 雄介 | 大量保有報告書 |
| 2024-09-18 15:51 | S100UD4I | 小嶋 雄介 | 変更報告書 |
| 2024-10-08 15:02 | S100UGGQ | 小嶋 雄介 | 変更報告書 |
| 2024-10-08 15:03 | S100UGWQ | 小嶋 雄介 | 変更報告書 |
| 2024-10-17 15:24 | S100UJ3G | 小嶋 雄介 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-26 16:55 | S100V02F | ＭＧ合同会社 | 変更報告書 |
| 2025-04-22 11:54 | S100VNAX | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-05-09 10:34 | S100VPX4 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-23 14:08 | S100WECE | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |