[7603]マックハウス:【カジュアル衣料】チヨダ子会社家族型店中心に展開
Yahoo! 【スタンダード/27小売業】 売上高:131190 当期純利益:-14720 総資産:73030 時価:35億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 342 | 360 | 339 | 358 | 988,500 | 233,600 | 105% | ▲ | 1171 | 0 | 2 | 79% | 5% |
| 20250908 | 357 | 367 | 355 | 365 | 688,200 | -300,300 | 102% | ▲▲ | 2222 | 0 | 0 | 80% | 7% |
| 20250909 | 361 | 368 | 337 | 342 | 1,495,200 | 807,000 | 94% | ▼ | 1717 | 0 | 0 | 75% | 0% |
| 20250910 | 336 | 351 | 331 | 343 | 1,071,000 | -424,200 | 100% | ▲ | 8882 | 51 | 0 | 75% | 1% |
| 20250911 | 347 | 353 | 338 | 341 | 448,400 | -622,600 | 99% | ▼ | 2228 | 0 | 0 | 75% | 0% |
| 20250912 | 342 | 352 | 334 | 350 | 520,800 | 72,400 | 103% | ▲ | 7771 | 0 | 0 | 77% | 3% |
| 20250916 | 349 | 350 | 332 | 346 | 543,400 | 22,600 | 99% | ▼ | 7717 | 51 | 0 | 76% | 1% |
| 20250917 | 349 | 354 | 345 | 346 | 328,100 | -215,300 | 100% | -- | 2255 | 51 | 0 | 76% | 1% |
| 20250918 | 347 | 347 | 266 | 270 | 3,811,200 | 3,483,100 | 78% | ▼ | 7777 | 22 | 0 | 59% | 0% |
| 20250919 | 278 | 283 | 264 | 275 | 1,057,700 | -2,753,500 | 102% | ▲ | 8882 | 0 | 0 | 64% | 2% |
| 20250922 | 271 | 275 | 264 | 266 | 634,700 | -423,000 | 97% | ▼ | 8588 | 0 | 0 | 62% | 0% |
| 20250924 | 263 | 269 | 255 | 255 | 729,700 | 95,000 | 96% | ▼▼ | 7777 | 0 | 0 | 59% | 0% |
| 20250925 | 257 | 263 | 253 | 258 | 542,200 | -187,500 | 101% | ▲ | 8882 | 0 | 0 | 60% | 1% |
| 20250926 | 260 | 261 | 251 | 251 | 403,700 | -138,500 | 97% | ▼ | 8828 | 0 | 0 | 58% | 0% |
| 20250929 | 254 | 255 | 245 | 248 | 214,400 | -189,300 | 99% | ▼▼ | 8888 | 0 | 0 | 58% | 0% |
| 20250930 | 248 | 253 | 247 | 247 | 231,500 | 17,100 | 100% | ▼▼▼ | 7177 | 0 | 0 | 64% | 0% |
| 20251001 | 246 | 246 | 228 | 228 | 518,400 | 286,900 | 92% | ▼▼▼▼ | 7777 | 24 | 0 | 62% | 0% |
| 20251002 | 233 | 243 | 230 | 234 | 534,500 | 16,100 | 103% | ▲ | 7171 | 0 | 0 | 64% | 3% |
| 20251003 | 231 | 241 | 230 | 232 | 497,700 | -36,800 | 99% | ▼ | 8588 | 0 | 0 | 64% | 2% |
| 20251006 | 235 | 240 | 229 | 229 | 387,100 | -110,600 | 99% | ▼▼ | 8828 | 0 | 0 | 63% | 0% |
| 20251007 | 231 | 232 | 224 | 226 | 316,100 | -71,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 62% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-24 | 7603 | JPM Securities Japan Co Ltd. | 119,900 | 0% | ▼ | -14,100 |
| 2025-09-19 | 7603 | UBS AG | 0 | 0% | ▼ | -195,400 |
| 2025-09-19 | 7603 | JPM Securities Japan Co Ltd. | 134,000 | 1% | ▲ | 13,300 |
| 2025-09-18 | 7603 | Nomura International plc | 0 | 0% | ▼ | -248,800 |
| 2025-09-18 | 7603 | UBS AG | 195,400 | 1% | ▲ | |
| 2025-09-17 | 7603 | Nomura International plc | 248,800 | 1% | ▼ | -14,300 |
| 2025-09-16 | 7603 | Nomura International plc | 263,100 | 1% | ▲ | 11,400 |
| 2025-09-12 | 7603 | Nomura International plc | 251,700 | 1% | ▼ | -94,900 |
| 2025-09-11 | 7603 | JPM Securities Japan Co Ltd. | 120,700 | 0% | ▼ | -8,300 |
| 2025-09-11 | 7603 | Nomura International plc | 346,600 | 1% | ▲ | |
| 2025-09-10 | 7603 | JPM Securities Japan Co Ltd. | 129,000 | 1% | ▲ | |
| 2025-09-10 | 7603 | Nomura International plc | 306,800 | 1% | ▲ | 69,500 |
| 2025-09-09 | 7603 | Nomura International plc | 237,300 | 1% | ▲ | |
| 2025-09-05 | 7603 | Nomura International plc | 112,200 | 0% | ▼ | -74,400 |
| 2025-09-05 | 7603 | UBS AG | 57,600 | 0% | ▼ | -74,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 3,502,400 | 9,900 | 1,750,000 | 0 | 1,752,400 | 9,900 |
| 2025-09-19 | 3,757,800 | 11,300 | 1,787,000 | 1,200 | 1,970,800 | 10,100 |
| 2025-09-12 | 4,207,500 | 10,200 | 1,942,200 | 0 | 2,265,300 | 10,200 |
| 2025-09-05 | 4,193,200 | 12,500 | 1,819,000 | 2,300 | 2,374,200 | 10,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-17 11:47 | S100WOXS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-09-03 14:45 | S100WMPI | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-09-01 14:17 | S100WMD0 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-08-29 11:14 | S100WLUP | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2025-08-27 12:16 | S100WLCJ | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2025-08-26 12:36 | S100WL07 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-08-15 12:50 | S100WJIC | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2025-06-26 12:11 | S100W63W | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2025-06-25 13:51 | S100W56X | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2025-06-24 12:06 | S100W3CU | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-06-20 14:00 | S100W099 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-06-19 13:08 | S100VZZP | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-06-10 14:11 | S100VWGL | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-06-06 14:15 | S100VW6R | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-05-23 13:35 | S100VT2W | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-05-21 11:40 | S100VSC7 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-05-09 12:23 | S100VPYH | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-03-31 14:33 | S100VIZG | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-03-10 12:44 | S100VD9N | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2025-03-05 11:19 | S100VCG5 | トラストアップ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-04 14:42 | S100VC4R | トラストアップ株式会社 | 変更報告書 |
| 2025-02-27 12:08 | S100VB7K | トラストアップ株式会社 | 変更報告書 |
| 2024-12-19 13:18 | S100UXV3 | 豊島 半七 | 変更報告書（短期大量譲渡） |
| 2024-12-19 13:12 | S100UJP0 | 豊島 半七 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-11-15 12:50 | S100USEB | 株式会社チヨダ | 変更報告書（短期大量譲渡） |
| 2024-11-13 15:37 | S100UQHT | トラストアップ株式会社 | 大量保有報告書 |
| 2024-10-18 13:02 | S100UJWV | 株式会社チヨダ | 変更報告書 |
| 2024-04-17 10:13 | S100TA9A | 豊島 半七 | 大量保有報告書 |