[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/サービス業】 売上高:137120 当期純利益:2820 総資産:83940 時価:162億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 547 | 552 | 535 | 542 | 462,900 | -502,600 | 100% | -- | 8225 | 0 | 14 | 100% | 18% |
| 20250730 | 535 | 542 | 525 | 540 | 274,200 | -188,700 | 100% | ▼ | 8888 | 0 | 13 | 100% | 17% |
| 20250728 | 513 | 557 | 509 | 542 | 965,500 | 564,000 | 105% | ▲ | 1771 | 10 | 1 | 100% | 18% |
| 20250826 | 617 | 623 | 597 | 604 | 835,500 | -656,700 | 100% | ▼ | 5228 | 51 | 0 | 100% | 15% |
| 20250815 | 535 | 566 | 511 | 554 | 2,101,500 | 1,279,300 | 105% | ▲▲ | 1711 | 10 | 2 | 100% | 11% |
| 20250818 | 566 | 608 | 565 | 602 | 2,088,500 | -13,000 | 109% | ▲▲▲ | 2222 | 0 | 1 | 100% | 21% |
| 20250825 | 598 | 623 | 595 | 607 | 1,492,200 | 463,700 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20250731 | 541 | 541 | 525 | 537 | 273,300 | -900 | 99% | ▼▼ | 8528 | 0 | 12 | 99% | 16% |
| 20250801 | 538 | 539 | 526 | 533 | 297,300 | 24,000 | 99% | ▼▼▼ | 7177 | 51 | 11 | 98% | 16% |
| 20250805 | 531 | 542 | 527 | 532 | 326,800 | -68,800 | 101% | ▲ | 5222 | 0 | 9 | 98% | 7% |
| 20250806 | 537 | 537 | 520 | 529 | 317,900 | -8,900 | 99% | ▼ | 8828 | 0 | 8 | 98% | 7% |
| 20250807 | 527 | 533 | 522 | 531 | 209,500 | -108,400 | 100% | ▲ | 8282 | 0 | 6 | 98% | 7% |
| 20250808 | 531 | 535 | 522 | 529 | 324,100 | 114,600 | 100% | ▼ | 1417 | 0 | 6 | 98% | 7% |
| 20250812 | 529 | 537 | 524 | 533 | 263,400 | -60,700 | 101% | ▲ | 2282 | 51 | 5 | 98% | 7% |
| 20250814 | 530 | 538 | 524 | 530 | 822,200 | 479,300 | 101% | ▲ | 1171 | 0 | 3 | 98% | 6% |
| 20250828 | 578 | 599 | 575 | 590 | 421,500 | -138,500 | 101% | ▲ | 8882 | 0 | 0 | 97% | 12% |
| 20250813 | 533 | 533 | 522 | 525 | 342,900 | 79,500 | 98% | ▼ | 7717 | 0 | 4 | 97% | 6% |
| 20250804 | 520 | 542 | 516 | 528 | 395,600 | 98,300 | 99% | ▼▼▼▼ | 1777 | 24 | 9 | 97% | 7% |
| 20250819 | 603 | 604 | 575 | 575 | 949,800 | -1,138,700 | 96% | ▼ | 8228 | 0 | 0 | 96% | 12% |
| 20250827 | 605 | 605 | 578 | 585 | 560,000 | -275,500 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20250822 | 540 | 579 | 540 | 568 | 1,028,500 | 395,600 | 105% | ▲ | 1111 | 0 | 1 | 94% | 10% |
| 20250820 | 568 | 570 | 517 | 541 | 1,251,600 | 301,800 | 94% | ▼▼ | 7777 | 0 | 4 | 90% | 5% |
| 20250821 | 534 | 562 | 527 | 540 | 632,900 | -618,700 | 100% | ▼▼▼ | 8288 | 24 | 2 | 90% | 4% |
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 | 9553 | UBS AG | 698,200 | 3% | ▲ | 24,100 |
| 2025-07-30 | 9553 | UBS AG | 727,500 | 3% | ▲ | 29,300 |
| 2025-07-31 | 9553 | UBS AG | 720,400 | 3% | ▼ | -7,100 |
| 2025-08-01 | 9553 | UBS AG | 723,600 | 3% | ▲ | 3,200 |
| 2025-08-04 | 9553 | UBS AG | 703,100 | 3% | ▼ | -20,500 |
| 2025-08-05 | 9553 | UBS AG | 685,300 | 2% | ▼ | -17,800 |
| 2025-08-06 | 9553 | JPM Securities Japan Co Ltd. | 228,900 | 1% | ▼ | |
| 2025-08-07 | 9553 | JPM Securities Japan Co Ltd. | 215,400 | 1% | ▼ | -13,500 |
| 2025-08-08 | 9553 | JPM Securities Japan Co Ltd. | 170,900 | 1% | ▼ | -44,500 |
| 2025-08-08 | 9553 | UBS AG | 659,300 | 2% | ▼ | -26,000 |
| 2025-08-12 | 9553 | JPM Securities Japan Co Ltd. | 143,200 | 1% | ▼ | -27,700 |
| 2025-08-13 | 9553 | JPM Securities Japan Co Ltd. | 110,800 | 0% | ▼ | -32,400 |
| 2025-08-14 | 9553 | Barclays Capital Securities Ltd | 148,500 | 1% | ▲ | |
| 2025-08-14 | 9553 | Nomura International plc | 227,200 | 1% | ▲ | |
| 2025-08-15 | 9553 | Barclays Capital Securities Ltd | 81,300 | 0% | ▼ | -67,200 |
| 2025-08-15 | 9553 | Nomura International plc | 160,700 | 1% | ▼ | -66,500 |
| 2025-08-15 | 9553 | UBS AG | 519,400 | 2% | ▼ | -139,900 |
| 2025-08-18 | 9553 | JPM Securities Japan Co Ltd. | 203,400 | 1% | ▲ | |
| 2025-08-18 | 9553 | Nomura International plc | 0 | 0% | ▼ | -160,700 |
| 2025-08-18 | 9553 | UBS AG | 476,800 | 2% | ▼ | -42,600 |
| 2025-08-19 | 9553 | UBS AG | 467,200 | 2% | ▼ | -9,600 |
| 2025-08-20 | 9553 | JPM Securities Japan Co Ltd. | 286,100 | 1% | ▲ | 82,700 |
| 2025-08-20 | 9553 | Barclays Capital Securities Ltd | 146,600 | 1% | ▲ | |
| 2025-08-20 | 9553 | UBS AG | 531,300 | 2% | ▲ | 64,100 |
| 2025-08-21 | 9553 | Barclays Capital Securities Ltd | 132,100 | 0% | ▼ | -14,500 |
| 2025-08-21 | 9553 | UBS AG | 460,600 | 2% | ▼ | -70,700 |
| 2025-08-22 | 9553 | UBS AG | 428,100 | 2% | ▼ | -32,500 |
| 2025-08-25 | 9553 | JPM Securities Japan Co Ltd. | 267,100 | 1% | ▼ | -19,000 |
| 2025-08-25 | 9553 | UBS AG | 399,700 | 1% | ▼ | -28,400 |
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 | 1,658,200 | 357,100 | 548,600 | 0 | 1,109,600 | 357,100 |
| 2025-08-08 | 1,612,900 | 445,600 | 535,300 | 0 | 1,077,600 | 445,600 |
| 2025-08-15 | 1,655,700 | 452,500 | 574,000 | 0 | 1,081,700 | 452,500 |
| 2025-08-22 | 1,630,500 | 450,300 | 579,400 | 0 | 1,051,100 | 450,300 |