| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 515 | 520 | 515 | 518 | 2,500 | 1 | 100% | 101% | 50% | ▲ | 10 | 0 | 0 | 100% | 98% | 106% | 95% | 2% |
| 20250702 | 516 | 516 | 513 | 515 | 1,200 | -3 | 99% | 100% | 48% | ▼ | 9 | 0 | 0 | 99% | 100% | 107% | 95% | 2% |
| 20250703 | 515 | 515 | 505 | 508 | 7,200 | -7 | 99% | 99% | 600% | ▼▼ | 8 | 0 | 0 | 99% | 101% | 107% | 93% | 0% |
| 20250704 | 511 | 511 | 505 | 505 | 4,500 | -3 | 99% | 99% | 63% | ▼▼▼ | 7 | 0 | 0 | 100% | 105% | 109% | 93% | 0% |
| 20250707 | 505 | 505 | 505 | 505 | 200 | 0 | 100% | 100% | 4% | -- | 6 | 0 | 0 | 100% | 108% | 108% | 93% | 0% |
| 20250708 | 509 | 509 | 505 | 507 | 1,400 | 2 | 100% | 100% | 700% | ▲ | 5 | 0 | 0 | 101% | 108% | 108% | 93% | 0% |
| 20250709 | 510 | 514 | 505 | 514 | 1,300 | 7 | 101% | 101% | 93% | ▲▲ | 4 | 0 | 0 | 102% | 107% | 109% | 96% | 2% |
| 20250710 | 504 | 515 | 502 | 515 | 5,800 | 1 | 100% | 102% | 446% | ▲▲▲ | 2 | 0 | 0 | 103% | 105% | 107% | 98% | 2% |
| 20250711 | 514 | 534 | 505 | 530 | 11,200 | 15 | 103% | 103% | 193% | ▲▲▲▲ | 2 | 0 | 0 | 103% | 99% | 102% | 100% | 5% |
| 20250714 | 534 | 549 | 519 | 549 | 8,200 | 19 | 104% | 103% | 73% | ▲▲▲▲▲ | 0 | 0 | 0 | 98% | 97% | 100% | 100% | 9% |
| 20250715 | 549 | 549 | 518 | 538 | 5,100 | -11 | 98% | 98% | 62% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 98% | 7% |
| 20250716 | 535 | 545 | 535 | 541 | 1,400 | 3 | 101% | 101% | 27% | ▲ | 0 | 0 | 0 | 99% | 101% | 0% | 99% | 7% |
| 20250717 | 535 | 543 | 525 | 531 | 900 | -10 | 98% | 99% | 64% | ▼ | 0 | 0 | 0 | 97% | 104% | 0% | 97% | 5% |
| 20250718 | 528 | 528 | 511 | 511 | 1,400 | -20 | 96% | 97% | 156% | ▼▼ | 0 | 0 | 0 | 104% | 107% | 0% | 93% | 1% |
| 20250722 | 512 | 535 | 512 | 535 | 4,500 | 24 | 105% | 104% | 321% | ▲ | 2 | 0 | 0 | 102% | 103% | 0% | 97% | 6% |
| 20250723 | 534 | 543 | 534 | 543 | 1,200 | 8 | 101% | 102% | 27% | ▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 99% | 8% |
| 20250724 | 533 | 537 | 520 | 534 | 3,800 | -9 | 98% | 100% | 317% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 97% | 6% |
| 20250725 | 544 | 552 | 540 | 549 | 11,100 | 15 | 103% | 101% | 292% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 9% |
| 20250728 | 549 | 549 | 549 | 549 | 200 | 0 | 100% | 100% | 2% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 9% |
| 20250729 | 546 | 548 | 526 | 547 | 5,200 | -2 | 100% | 100% | 2600% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 8% |
| 20250730 | 547 | 548 | 538 | 547 | 500 | 0 | 100% | 100% | 10% | -- | 0 | 0 | 0 | % | % | % | 100% | 8% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250613 | 16:30 | まぐまぐ | 「PLAYLIFE」事業のサービス終了に関するお知らせ |
| 20250515 | 16:30 | まぐまぐ | 2025年９月期第２四半期 決算説明資料 |
| 20250514 | 16:00 | まぐまぐ | 2025年９月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20250314 | 16:00 | まぐまぐ | （開示事項の中止）株式取得に関する基本合意書の解除に関するお知らせ |
| 20250214 | 16:00 | まぐまぐ | 2025年９月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20241219 | 16:00 | まぐまぐ | 支配株主等に関する事項について |
| 20241219 | 16:00 | まぐまぐ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20241120 | 16:50 | まぐまぐ | 2024年９月期 決算説明資料 |
| 20241113 | 16:00 | まぐまぐ | 業績予想値と実績値の差異および特別損失の計上に関するお知らせ |
| 20241113 | 16:00 | まぐまぐ | 2024年９月期 決算短信〔日本基準〕（非連結） |
| 20241016 | 15:00 | まぐまぐ | 本社移転に関するお知らせ |
| 20240927 | 16:45 | まぐまぐ | 株式取得に関する基本合意書締結のお知らせ |
| 20240813 | 15:00 | まぐまぐ | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240515 | 16:00 | まぐまぐ | 2024年９月期 第２四半期決算説明資料 |
| 20240213 | 15:00 | まぐまぐ | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-01 | UBS AG | 13,900 | 0.49% | ▼ | -200 | 580 | 580 | 576 | 576 | 3,100 |
| 2024-10-25 | UBS AG | 14,100 | 0.50% | ▲ | 100 | 579 | 580 | 577 | 577 | 2,200 |
| 2024-10-17 | UBS AG | 14,000 | 0.49% | ▼ | -2,200 | 594 | 597 | 590 | 597 | 6,600 |
| 2024-10-09 | UBS AG | 16,200 | 0.57% | ▼ | -3,400 | 587 | 594 | 586 | 588 | 6,400 |
| 2024-09-30 | UBS AG | 19,600 | 0.69% | ▲ | 579 | 650 | 571 | 607 | 138,000 | |
| 2024-09-12 | UBS AG | 11,600 | 0.41% | ▼ | -8,900 | 628 | 668 | 615 | 628 | 121,000 |
| 2024-09-11 | UBS AG | 20,500 | 0.72% | ▲ | 4,300 | 605 | 683 | 596 | 638 | 455,900 |
| 2024-09-04 | UBS AG | 16,200 | 0.57% | ▼ | -800 | 640 | 659 | 614 | 614 | 54,300 |
| 2024-09-03 | UBS AG | 17,000 | 0.60% | ▼ | -3,700 | 653 | 664 | 648 | 660 | 51,900 |
| 2024-09-02 | UBS AG | 20,700 | 0.73% | ▲ | 676 | 718 | 660 | 661 | 132,400 | |
| 2024-08-30 | UBS AG | 17,400 | 0.61% | ▲ | 671 | 755 | 671 | 699 | 429,200 | |
| 2024-08-29 | UBS AG | 16,200 | 0.57% | ▲ | 715 | 731 | 671 | 671 | 267,400 | |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 13,600 | 0.48% | ▼ | -3,000 | 607 | 615 | 605 | 608 | 5,500 |
| 2024-06-28 | GOLDMAN SACHS INTERNATIONAL | 16,600 | 0.58% | ▼ | -2,900 | 635 | 635 | 622 | 631 | 8,700 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 19,500 | 0.69% | ▼ | -4,000 | 641 | 651 | 620 | 620 | 38,900 |
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 23,500 | 0.83% | ▲ | 5,000 | 802 | 867 | 759 | 808 | 857,200 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 18,500 | 0.65% | ▼ | -2,400 | 658 | 742 | 644 | 742 | 671,100 |
| 2024-06-07 | GOLDMAN SACHS INTERNATIONAL | 20,900 | 0.74% | ▼ | -4,000 | 609 | 625 | 607 | 625 | 7,300 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 24,900 | 0.88% | ▼ | -3,200 | 588 | 600 | 586 | 600 | 5,600 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 28,100 | 0.99% | ▼ | -2,600 | 610 | 610 | 591 | 601 | 3,300 |
| 2024-05-10 | GOLDMAN SACHS INTERNATIONAL | 30,700 | 1.09% | ▼ | -3,000 | 618 | 638 | 618 | 638 | 2,500 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 33,700 | 1.19% | ▼ | -2,800 | 574 | 648 | 554 | 597 | 29,600 |
| 2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 36,500 | 1.29% | ▼ | -2,800 | 590 | 590 | 575 | 587 | 7,300 |
| 2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 39,300 | 1.39% | ▼ | -2,400 | 603 | 616 | 599 | 613 | 7,800 |
| 2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 41,700 | 1.48% | ▼ | -900 | 573 | 594 | 573 | 593 | 6,600 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 42,600 | 1.51% | ▲ | 400 | 573 | 592 | 562 | 584 | 17,400 |
| 2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 42,200 | 1.49% | ▼ | -2,600 | 703 | 729 | 688 | 688 | 30,400 |