[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:130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 576 | 582 | 554 | 554 | 329,400 | -81,600 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 2% |
| 20251006 | 498 | 507 | 471 | 474 | 486,400 | 169,900 | 95% | ▼ | 7717 | 0 | 0 | 80% | 7% |
| 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% |
| 20251001 | 464 | 486 | 454 | 482 | 621,800 | 88,400 | 104% | ▲▲ | 1771 | 0 | 2 | 82% | 8% |
| 20250930 | 471 | 473 | 455 | 465 | 533,400 | -285,700 | 104% | ▲ | 5282 | 0 | 3 | 76% | 4% |
| 20250919 | 599 | 599 | 571 | 571 | 411,000 | -285,900 | 97% | ▼ | 8828 | 0 | 0 | 93% | 5% |
| 20250916 | 542 | 562 | 535 | 562 | 328,100 | -322,300 | 103% | ▲ | 2282 | 0 | 2 | 91% | 4% |
| 20250912 | 553 | 560 | 531 | 545 | 650,400 | 294,700 | 97% | ▼▼ | 7777 | 0 | 3 | 88% | 1% |
| 20250911 | 573 | 575 | 555 | 559 | 355,700 | 65,600 | 97% | ▼ | 7777 | 0 | 0 | 91% | 4% |
| 20250924 | 550 | 551 | 531 | 532 | 385,100 | 55,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20250925 | 532 | 535 | 517 | 517 | 315,600 | -69,500 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20250926 | 514 | 519 | 469 | 480 | 956,300 | 640,700 | 93% | ▼▼▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
| 20250929 | 472 | 473 | 432 | 445 | 819,100 | -137,200 | 93% | ▼▼▼▼▼▼ | 8888 | 24 | 5 | 72% | 0% |
| 20250917 | 562 | 586 | 556 | 583 | 440,400 | 112,300 | 104% | ▲▲ | 1111 | 40 | 0 | 95% | 8% |
| 20250918 | 593 | 603 | 584 | 590 | 696,900 | 256,500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 9% |
| 20250905 | 588 | 588 | 572 | 573 | 310,200 | -347,400 | 97% | ▼ | 8228 | 51 | 0 | 93% | 9% |
| 20250910 | 574 | 581 | 564 | 577 | 290,100 | -58,800 | 101% | ▲▲ | 5852 | 51 | 0 | 94% | 9% |
| 20250909 | 574 | 581 | 565 | 574 | 348,900 | -7,800 | 101% | ▲ | 8882 | 51 | 0 | 93% | 9% |
| 20250908 | 577 | 588 | 568 | 571 | 356,700 | 46,500 | 100% | ▼▼ | 4777 | 51 | 0 | 93% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-05 | 9553 | MERRILL LYNCH INTERNATIONAL | 170,500 | 1% | ▲ | 1,700 |
| 2025-09-05 | 9553 | UBS AG | 477,100 | 2% | ▲ | 12,200 |
| 2025-09-08 | 9553 | MERRILL LYNCH INTERNATIONAL | 179,500 | 1% | ▲ | 9,000 |
| 2025-09-08 | 9553 | Nomura International plc | 221,500 | 1% | ▲ | 49,500 |
| 2025-09-08 | 9553 | UBS AG | 501,200 | 2% | ▲ | 24,100 |
| 2025-09-09 | 9553 | Nomura International plc | 225,900 | 1% | ▲ | 4,400 |
| 2025-09-09 | 9553 | UBS AG | 488,800 | 2% | ▼ | -12,400 |
| 2025-09-10 | 9553 | MERRILL LYNCH INTERNATIONAL | 169,500 | 1% | ▼ | -10,000 |
| 2025-09-10 | 9553 | Nomura International plc | 196,800 | 1% | ▼ | -29,100 |
| 2025-09-11 | 9553 | JPM Securities Japan Co Ltd. | 278,600 | 1% | ▲ | 7,400 |
| 2025-09-11 | 9553 | MERRILL LYNCH INTERNATIONAL | 201,500 | 1% | ▲ | 32,000 |
| 2025-09-11 | 9553 | Nomura International plc | 191,500 | 1% | ▼ | -5,300 |
| 2025-09-11 | 9553 | UBS AG | 513,400 | 2% | ▲ | 24,600 |
| 2025-09-12 | 9553 | MERRILL LYNCH INTERNATIONAL | 174,300 | 1% | ▼ | -27,200 |
| 2025-09-16 | 9553 | MERRILL LYNCH INTERNATIONAL | 152,400 | 1% | ▼ | -21,900 |
| 2025-09-16 | 9553 | Nomura International plc | 152,300 | 1% | ▼ | -39,200 |
| 2025-09-16 | 9553 | UBS AG | 470,200 | 2% | ▼ | -43,200 |
| 2025-09-17 | 9553 | JPM Securities Japan Co Ltd. | 277,200 | 1% | ▼ | -1,400 |
| 2025-09-17 | 9553 | MERRILL LYNCH INTERNATIONAL | 113,700 | 0% | ▼ | -38,700 |
| 2025-09-17 | 9553 | Nomura International plc | 99,300 | 0% | ▼ | -53,000 |
| 2025-09-17 | 9553 | UBS AG | 419,300 | 2% | ▼ | -50,900 |
| 2025-09-18 | 9553 | UBS AG | 361,600 | 1% | ▼ | -57,700 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 1,631,200 | 480,500 | 590,900 | 0 | 1,040,300 | 480,500 |
| 2025-09-12 | 1,700,600 | 463,000 | 832,500 | 0 | 868,100 | 463,000 |
| 2025-09-19 | 1,505,300 | 520,500 | 791,200 | 0 | 714,100 | 520,500 |
| 2025-09-26 | 1,563,500 | 447,300 | 696,600 | 0 | 866,900 | 447,300 |