[9553]マイクロアド:【マーケティング】データとテクノロジー活用でマーケティングプラットフォーム事業
Yahoo! 【グロース/33サービス業】 売上高:137120 当期純利益:2820 総資産:83940 時価:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 464 | 486 | 454 | 482 | 621,800 | 88,400 | 104% | ▲▲ | 1771 | 0 | 2 | 82% | 8% |
| 20251008 | 476 | 489 | 473 | 483 | 117,500 | -123,400 | 101% | ▲▲ | 2222 | 0 | 0 | 82% | 9% |
| 20251003 | 490 | 515 | 488 | 500 | 316,500 | -38,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 85% | 12% |
| 20251002 | 486 | 501 | 479 | 495 | 354,800 | -267,000 | 103% | ▲▲▲ | 2222 | 0 | 0 | 84% | 11% |
| 20251015 | 450 | 460 | 446 | 450 | 141,300 | -75,900 | 100% | ▼ | 2228 | 0 | 0 | 76% | 1% |
| 20251022 | 438 | 456 | 437 | 454 | 148,300 | -68,300 | 104% | ▲ | 2282 | 0 | 0 | 85% | 4% |
| 20251023 | 450 | 456 | 443 | 447 | 151,100 | 2,800 | 98% | ▼ | 4117 | 0 | 0 | 86% | 2% |
| 20251021 | 450 | 452 | 435 | 438 | 216,600 | 28,500 | 97% | ▼ | 4717 | 0 | 0 | 79% | 0% |
| 20250930 | 471 | 473 | 455 | 465 | 533,400 | -285,700 | 104% | ▲ | 5282 | 0 | 3 | 76% | 4% |
| 20251009 | 480 | 484 | 475 | 482 | 128,500 | 11,000 | 100% | ▼ | 7117 | 0 | 0 | 82% | 8% |
| 20251006 | 498 | 507 | 471 | 474 | 486,400 | 169,900 | 95% | ▼ | 7717 | 0 | 0 | 80% | 7% |
| 20251010 | 482 | 482 | 450 | 450 | 369,400 | 240,900 | 93% | ▼▼ | 7717 | 0 | 0 | 76% | 1% |
| 20251020 | 444 | 452 | 436 | 452 | 188,100 | 22,700 | 102% | ▲ | 7771 | 0 | 0 | 79% | 2% |
| 20250926 | 514 | 519 | 469 | 480 | 956,300 | 640,700 | 93% | ▼▼▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
| 20251017 | 450 | 453 | 442 | 442 | 165,400 | 38,000 | 97% | ▼ | 7777 | 0 | 0 | 75% | 0% |
| 20250924 | 550 | 551 | 531 | 532 | 385,100 | 55,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20251016 | 452 | 459 | 452 | 458 | 127,400 | -13,900 | 102% | ▲ | 8222 | 0 | 0 | 78% | 3% |
| 20251007 | 470 | 487 | 467 | 477 | 240,900 | -245,500 | 101% | ▲ | 8882 | 51 | 0 | 81% | 7% |
| 20251014 | 444 | 459 | 441 | 451 | 217,200 | -152,200 | 100% | ▲ | 8882 | 0 | 0 | 76% | 1% |
| 20250929 | 472 | 473 | 432 | 445 | 819,100 | -137,200 | 93% | ▼▼▼▼▼▼ | 8888 | 24 | 5 | 72% | 0% |
| 20250925 | 532 | 535 | 517 | 517 | 315,600 | -69,500 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20250922 | 576 | 582 | 554 | 554 | 329,400 | -81,600 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 2% |
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 | 9553 | MERRILL LYNCH INTERNATIONAL | 180,400 | 1% | ▲ | |
| 2025-09-24 | 9553 | UBS AG | 401,900 | 1% | ▲ | 40,300 |
| 2025-09-25 | 9553 | JPM Securities Japan Co Ltd. | 242,500 | 1% | ▼ | |
| 2025-09-25 | 9553 | MERRILL LYNCH INTERNATIONAL | 188,500 | 1% | ▲ | 8,100 |
| 2025-09-26 | 9553 | JPM Securities Japan Co Ltd. | 218,400 | 1% | ▼ | -24,100 |
| 2025-09-26 | 9553 | MERRILL LYNCH INTERNATIONAL | 183,100 | 1% | ▼ | -5,400 |
| 2025-09-26 | 9553 | UBS AG | 350,900 | 1% | ▼ | -51,000 |
| 2025-09-29 | 9553 | MERRILL LYNCH INTERNATIONAL | 169,400 | 1% | ▼ | -13,700 |
| 2025-09-29 | 9553 | UBS AG | 325,300 | 1% | ▼ | -25,600 |
| 2025-09-30 | 9553 | JPM Securities Japan Co Ltd. | 227,400 | 1% | ▲ | 9,000 |
| 2025-10-01 | 9553 | GOLDMAN SACHS INTERNATIONAL | 179,200 | 1% | ▲ | |
| 2025-10-01 | 9553 | MERRILL LYNCH INTERNATIONAL | 162,900 | 1% | ▼ | -6,500 |
| 2025-10-02 | 9553 | モルガン・スタンレーMUFG証券株式会社 | 139,300 | 1% | ▲ | |
| 2025-10-02 | 9553 | GOLDMAN SACHS INTERNATIONAL | 197,700 | 1% | ▲ | 18,500 |
| 2025-10-02 | 9553 | MERRILL LYNCH INTERNATIONAL | 166,800 | 1% | ▲ | 3,900 |
| 2025-10-03 | 9553 | モルガン・スタンレーMUFG証券株式会社 | 134,200 | 0% | ▼ | -5,100 |
| 2025-10-03 | 9553 | MERRILL LYNCH INTERNATIONAL | 174,000 | 1% | ▲ | 7,200 |
| 2025-10-03 | 9553 | UBS AG | 293,400 | 1% | ▼ | -31,900 |
| 2025-10-06 | 9553 | MERRILL LYNCH INTERNATIONAL | 180,500 | 1% | ▲ | 6,500 |
| 2025-10-07 | 9553 | JPM Securities Japan Co Ltd. | 250,500 | 1% | ▲ | 23,100 |
| 2025-10-07 | 9553 | MERRILL LYNCH INTERNATIONAL | 174,800 | 1% | ▼ | -5,700 |
| 2025-10-07 | 9553 | UBS AG | 276,700 | 1% | ▼ | -16,700 |
| 2025-10-08 | 9553 | MERRILL LYNCH INTERNATIONAL | 177,200 | 1% | ▲ | 2,400 |
| 2025-10-09 | 9553 | MERRILL LYNCH INTERNATIONAL | 180,200 | 1% | ▲ | 3,000 |
| 2025-10-10 | 9553 | GOLDMAN SACHS INTERNATIONAL | 231,400 | 1% | ▲ | 33,700 |
| 2025-10-10 | 9553 | MERRILL LYNCH INTERNATIONAL | 176,900 | 1% | ▼ | -3,300 |
| 2025-10-10 | 9553 | UBS AG | 202,300 | 1% | ▼ | -74,400 |
| 2025-10-14 | 9553 | MERRILL LYNCH INTERNATIONAL | 173,500 | 1% | ▼ | -3,400 |
| 2025-10-14 | 9553 | UBS AG | 181,200 | 1% | ▼ | -21,100 |
| 2025-10-16 | 9553 | GOLDMAN SACHS INTERNATIONAL | 252,300 | 1% | ▲ | 20,900 |
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 | 1,563,500 | 447,300 | 696,600 | 0 | 866,900 | 447,300 |
| 2025-10-03 | 1,629,100 | 460,100 | 858,800 | 0 | 770,300 | 460,100 |
| 2025-10-10 | 1,571,100 | 482,000 | 800,600 | 0 | 770,500 | 482,000 |
| 2025-10-17 | 1,522,400 | 488,100 | 793,100 | 0 | 729,300 | 488,100 |