[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:318億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 2,088 | 2,178 | 2,083 | 2,175 | 403,200 | -56,500 | 105% | ▲▲▲ | 2222 | 0 | 0 | 82% | 8% |
| 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% |
| 20250825 | 2,646 | 2,696 | 2,646 | 2,665 | 89,100 | 20,800 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250911 | 2,525 | 2,541 | 2,488 | 2,516 | 334,700 | 166,400 | 100% | ▼▼ | 1117 | 0 | 0 | 93% | 3% |
| 20250910 | 2,504 | 2,525 | 2,472 | 2,520 | 168,300 | -35,900 | 100% | ▼ | 8888 | 0 | 0 | 93% | 3% |
| 20250909 | 2,531 | 2,548 | 2,515 | 2,523 | 204,200 | 51,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20250820 | 2,688 | 2,688 | 2,617 | 2,636 | 122,700 | 30,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250822 | 2,632 | 2,652 | 2,607 | 2,635 | 68,300 | -6,800 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250826 | 2,662 | 2,663 | 2,634 | 2,647 | 54,600 | -34,500 | 99% | ▼ | 8828 | 51 | 0 | 98% | 2% |
| 20250917 | 2,027 | 2,086 | 2,010 | 2,062 | 459,700 | -455,800 | 102% | ▲▲ | 2222 | 0 | 2 | 77% | 2% |
| 20250829 | 2,549 | 2,608 | 2,547 | 2,588 | 173,300 | -200,800 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250908 | 2,518 | 2,526 | 2,482 | 2,493 | 152,800 | 20,900 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20250821 | 2,647 | 2,647 | 2,604 | 2,611 | 75,100 | -47,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20250905 | 2,455 | 2,489 | 2,453 | 2,468 | 131,900 | -20,600 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20250901 | 2,566 | 2,591 | 2,537 | 2,548 | 131,600 | -41,700 | 98% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20250904 | 2,481 | 2,507 | 2,448 | 2,450 | 152,500 | -114,900 | 100% | ▼▼▼▼ | 2288 | 24 | 0 | 91% | 0% |
| 20250903 | 2,500 | 2,500 | 2,443 | 2,452 | 267,400 | 89,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250902 | 2,560 | 2,568 | 2,493 | 2,500 | 177,800 | 46,200 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250912 | 2,020 | 2,063 | 2,016 | 2,018 | 1,994,200 | 1,659,500 | 80% | ▼▼▼ | 7777 | 24 | 4 | 75% | 0% |
| 20250916 | 2,019 | 2,043 | 2,005 | 2,025 | 915,500 | -1,078,700 | 100% | ▲ | 8882 | 0 | 3 | 75% | 0% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-18 | 7095 | UBS AG | 197,200 | 1% | ▼ | -16,200 |
| 2025-08-19 | 7095 | モルガン・スタンレーMUFG証券株式会社 | 224,801 | 2% | ▲ | 8,600 |
| 2025-08-19 | 7095 | JPM Securities Japan Co Ltd. | 219,191 | 1% | ▼ | -700 |
| 2025-08-19 | 7095 | Nomura International plc | 96,474 | 1% | ▲ | 10,200 |
| 2025-08-20 | 7095 | Barclays Capital Securities Ltd | 110,600 | 1% | ▲ | 14,600 |
| 2025-08-20 | 7095 | Nomura International plc | 112,674 | 1% | ▲ | 16,200 |
| 2025-08-20 | 7095 | UBS AG | 190,000 | 1% | ▼ | -7,200 |
| 2025-08-21 | 7095 | モルガン・スタンレーMUFG証券株式会社 | 236,501 | 2% | ▲ | 11,700 |
| 2025-08-21 | 7095 | UBS AG | 193,300 | 1% | ▲ | 3,300 |
| 2025-08-22 | 7095 | UBS AG | 185,600 | 1% | ▼ | -7,700 |
| 2025-08-25 | 7095 | Nomura International plc | 96,174 | 1% | ▼ | -16,500 |
| 2025-08-26 | 7095 | GOLDMAN SACHS INTERNATIONAL | 440,564 | 3% | ▲ | 2,800 |
| 2025-08-27 | 7095 | Barclays Capital Securities Ltd | 125,300 | 1% | ▲ | 14,700 |
| 2025-08-27 | 7095 | JPM Securities Japan Co Ltd. | 196,191 | 1% | ▼ | -23,000 |
| 2025-08-27 | 7095 | UBS AG | 193,300 | 1% | ▲ | 7,700 |
| 2025-08-28 | 7095 | Barclays Capital Securities Ltd | 135,300 | 1% | ▲ | 10,000 |
| 2025-08-28 | 7095 | GOLDMAN SACHS INTERNATIONAL | 454,964 | 3% | ▲ | 14,400 |
| 2025-08-29 | 7095 | JPM Securities Japan Co Ltd. | 184,391 | 1% | ▼ | -11,800 |
| 2025-08-29 | 7095 | Barclays Capital Securities Ltd | 146,900 | 1% | ▲ | 11,600 |
| 2025-08-29 | 7095 | GOLDMAN SACHS INTERNATIONAL | 445,964 | 3% | ▼ | -9,000 |
| 2025-08-29 | 7095 | UBS AG | 184,400 | 1% | ▼ | -8,900 |
| 2025-09-01 | 7095 | Barclays Capital Securities Ltd | 139,000 | 1% | ▼ | -7,900 |
| 2025-09-01 | 7095 | Nomura International plc | 73,674 | 1% | ▼ | -22,500 |
| 2025-09-03 | 7095 | JPM Securities Japan Co Ltd. | 164,391 | 1% | ▼ | -20,000 |
| 2025-09-03 | 7095 | Barclays Capital Securities Ltd | 106,117 | 1% | ▼ | -32,883 |
| 2025-09-03 | 7095 | Nomura International plc | 128,157 | 1% | ▲ | 54,483 |
| 2025-09-03 | 7095 | UBS AG | 167,700 | 1% | ▼ | -16,700 |
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 | 1,058,200 | 100 | 577,800 | 100 | 480,400 | 0 |
| 2025-08-29 | 1,158,400 | 0 | 617,300 | 0 | 541,100 | 0 |
| 2025-09-05 | 1,231,300 | 0 | 658,700 | 0 | 572,600 | 0 |
| 2025-09-12 | 1,427,500 | 400 | 672,700 | 400 | 754,800 | 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） |