4479--マクアケ-【情報・通信業】【テスト販売】新商品・サービスのテスト販売に特化したEC「マクアケ」
売上高:38100-当期純利益:-4910-総資産:79550-時価:7392469----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2024122544645244344539,600-499%100%75%▼▼▼▼▼101%104%112%86%100%
2024122644545744544959,6004101%101%151%101%104%118%87%101%
2024122744945444945425,5005101%101%43%▲▲101%103%122%88%102%
2024123045146345145625,8002100%101%101%▲▲▲99%101%130%89%102%
2025010646147045745728,5001100%99%110%▲▲▲▲99%100%129%89%103%
2025010746546645846114,6004101%99%51%▲▲▲▲▲101%100%130%90%104%
2025010846146945746621,1005101%101%145%▲▲▲▲▲▲101%99%130%91%105%
2025010946147145746614,9000100%101%71%--100%99%130%91%105%
202501104634664604633,300-399%100%22%100%102%130%90%104%
2025011446047046046117,800-2100%100%539%▼▼98%105%129%90%104%
202501154664664574577,200-499%98%40%▼▼▼99%106%129%91%103%
202501164604624484559,300-2100%99%129%▼▼▼▼102%109%132%92%102%
202501174504594504596,6004101%102%71%104%110%131%93%103%
2025012045347245347119,90012103%104%302%▲▲104%112%129%96%106%
2025012147149346848818,50017104%104%93%▲▲▲99%113%124%100%110%
202501224884884824856,400-399%99%35%100%123%124%99%109%
202501234874914824897,4004101%100%116%102%123%124%100%110%
2025012448950048950045,30011102%102%612%▲▲105%113%120%100%112%
2025012750552850452837,10028106%105%82%▲▲▲103%103%113%100%119%
2025012853555052355092,70022104%103%250%▲▲▲▲103%92%104%100%124%
20250129580615562600736,90050109%103%795%▲▲▲▲▲95%90%101%100%134%
20250130600600559571150,400-2995%95%20%99%99%109%95%126%
2025013155756654455065,000-2196%99%43%▼▼96%104%109%92%121%
2025020355455953253351,500-1797%96%79%▼▼▼99%107%111%89%117%
2025020453755353253230,200-1100%99%59%▼▼▼▼100%108%106%89%117%
2025020554255853554029,6008102%100%98%101%110%105%90%119%
2025020654155053254917,7009102%101%60%▲▲104%107%103%92%121%
2025020755457554857436,90025105%104%208%▲▲▲98%103%99%96%126%
2025021057557556356540,400-998%98%109%104%107%101%94%124%
2025021256559356558651,10021104%104%126%100%102%96%98%129%
20250213594605585595105,0009102%100%205%▲▲99%100%97%99%131%
2025021459559557858936,800-699%99%35%99%97%97%98%128%
2025021759459457859119,1002100%99%52%103%97%100%99%125%
2025021858660858260660,80015103%103%318%▲▲98%93%97%100%125%
2025021960760758859430,800-1298%98%51%97%95%99%98%122%
2025022059459457757721,000-1797%97%68%▼▼99%95%104%95%118%
2025022557057055856423,400-1398%99%111%▼▼▼101%97%106%93%113%
2025022655957255256620,2002100%101%86%99%95%104%93%107%
2025022756657055856215,400-499%99%76%97%102%106%93%106%
2025022855955954354337,100-1997%97%241%▼▼100%105%109%90%102%
2025030354154653354014,900-399%100%40%▼▼▼101%104%110%89%102%
202503045355395275399,100-1100%101%61%▼▼▼▼101%104%111%89%101%
2025030553354452353822,100-1100%101%243%▼▼▼▼▼105%101%109%89%101%
2025030654256854256831,60030106%105%143%98%97%103%94%107%
202503075695695555589,700-1098%98%31%100%103%0%92%104%
2025031055656454855613,500-2100%100%139%▼▼100%105%0%92%103%
202503115505605465509,800-699%100%73%▼▼▼100%106%0%91%102%
2025031254756054754910,800-1100%100%110%▼▼▼▼101%107%0%91%102%
2025031354956454955410,1005101%101%94%103%106%0%91%103%
2025031455757355757313,00019103%103%129%▲▲101%103%0%95%107%
2025031757358057057715,7004101%101%121%▲▲▲100%101%0%95%107%
2025031857758757257911,3002100%100%72%▲▲▲▲102%0%0%96%108%
202503195755895755876,2008101%102%55%▲▲▲▲▲102%0%0%97%109%
2025032158259157959114,9004101%102%240%▲▲▲▲▲▲100%0%0%99%110%
2025032458459458158516,600-699%100%111%%%%99%109%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-140311,4000187,3000124,100
2025-03-070312,0000187,3000124,700
2025-02-280312,3000191,6000120,700
2025-02-210305,9000187,2000118,700
2025-02-140319,1000190,4000128,700
2025-02-070330,2000203,6000126,600
2025-01-310345,8000207,9000137,900
2025-01-240339,0000248,700090,300
2025-01-170346,7000253,800092,900
2025-01-100341,0000254,700086,300
2024-12-270359,3000269,600089,700
2024-12-20100332,800100251,900080,900
2024-12-13100318,300100241,000077,300
2024-12-060317,7000241,400076,300
2024-11-290322,2000245,700076,500
2024-11-220322,5000244,500078,000
2024-11-150327,4000248,100079,300
2024-11-080314,8000239,200075,600
2024-11-010312,9000235,000077,900
2024-10-250301,5000225,400076,100
2024-10-180304,2000224,600079,600
2024-10-110313,6000227,200086,400
2024-10-040315,3000230,600084,700
2024-09-270316,0000229,400086,600
2024-09-200338,8000231,2000107,600
2024-09-130366,5000258,1000108,400
2024-09-060371,7000259,5000112,200
2024-08-300385,7000257,1000128,600
2024-08-230405,4000256,2000149,200
2024-08-160409,2000258,3000150,900
2024-08-090423,5000256,3000167,200
2024-08-02800494,200800290,4000203,800
2024-07-260480,5000276,0000204,500
2024-07-190486,8000276,6000210,200
2024-07-120507,2000284,1000223,100
2024-07-051,500503,9001,500281,4000222,500
2024-06-280489,4000273,8000215,600
2024-06-210488,7000277,5000211,200
2024-06-140479,3000266,5000212,800
2024-06-070478,3000265,5000212,800
2024-05-310492,9000265,9000227,000
2024-05-240499,1000267,7000231,400
2024-05-170500,6000258,6000242,000
2024-05-100505,2000268,3000236,900
2024-05-020518,8000276,5000242,300
2024-04-260512,9000270,4000242,500
2024-04-190501,2000272,9000228,300
2024-04-120489,8000249,3000240,500
2024-04-050495,8000256,9000238,900
2024-03-290522,9000269,6000253,300
2024-03-220545,5000277,8000267,700
2024-03-15100550,800100292,1000258,700
2024-03-080556,3000286,1000270,200
2024-03-010570,0000272,0000298,000
2024-02-220465,6000249,3000216,300
2024-02-161,900483,6001,900265,0000218,600
2024-02-090551,8000249,1000302,700
2024-02-0233,100433,20033,100230,4000202,800
2024-01-260398,5000226,5000172,000
2024-01-190399,1000224,2000174,900
2024-01-120399,4000226,1000173,300

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
2025-03-18 BNP Paribas Financial Markets SNC89,0690.69%-12,20057758757257911,300
2025-03-05 BNP Paribas Financial Markets SNC101,2690.79%-1,60053354452353822,100
2025-02-28 BNP Paribas Financial Markets SNC102,8690.80%55955954354337,100
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.00.00%-108,26958660858260660,800
2025-02-13 Integrated Core Strategies (Asia) Pte. Ltd.108,2690.84%-11,200594605585595105,000
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.119,4690.93%5,40053755353253230,200
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.119,4690.93%5,40053755353253230,200
2025-01-30 GOLDMAN SACHS INTERNATIONAL196,8401.54%-19,500600600559571150,400
2025-01-30 GOLDMAN SACHS INTERNATIONAL196,8401.54%-19,500600600559571150,400
2025-01-29 GOLDMAN SACHS INTERNATIONAL216,3401.69%14,400580615562600736,900
2025-01-27 GOLDMAN SACHS INTERNATIONAL201,9401.58%-14,00050552850452837,100
2025-01-08 Integrated Core Strategies (Asia) Pte. Ltd.114,0690.89%-13,10046146945746621,100
2024-12-30 GOLDMAN SACHS INTERNATIONAL215,9401.69%-13,10045146345145625,800
2024-12-19 GOLDMAN SACHS INTERNATIONAL229,0401.79%-5,50048348447948322,700
2024-12-04 GOLDMAN SACHS INTERNATIONAL234,5401.83%17,60049852049651578,600
2024-11-18 GOLDMAN SACHS INTERNATIONAL216,9401.70%8,4004824864784856,100
2024-11-13 GOLDMAN SACHS INTERNATIONAL208,5401.63%12,70049549847147534,700
2024-11-12 GOLDMAN SACHS INTERNATIONAL195,8401.53%16,40049850149549516,300
2024-11-05 GOLDMAN SACHS INTERNATIONAL179,4401.40%2,00053053051351318,000
2024-10-31 GOLDMAN SACHS INTERNATIONAL177,4401.39%-9,60052753952253623,900
2024-10-28 UBS AG63,6000.49%-1004724894724899,100
2024-10-25 UBS AG63,7000.50%3,20048548947147223,200
2024-10-23 Integrated Core Strategies (Asia) Pte. Ltd.127,1690.99%-7,30052152850150116,200
2024-10-22 UBS AG60,5000.47%-8,10051853451352127,600
2024-10-18 Integrated Core Strategies (Asia) Pte. Ltd.134,4691.05%-18,10051051651051113,200
2024-10-07 GOLDMAN SACHS INTERNATIONAL187,0401.46%-34,5005115115065089,700
2024-10-07 UBS AG68,6000.53%5115115065089,700
2024-10-04 GOLDMAN SACHS INTERNATIONAL221,5401.74%-18,4005085125055094,500
2024-10-02 Integrated Core Strategies (Asia) Pte. Ltd.152,5691.19%-9,3005095125065126,800
2024-09-30 GOLDMAN SACHS INTERNATIONAL239,9401.88%48,50050551650550621,900
2024-09-30 JPM Securities Japan Co Ltd.25,6990.20%-41,20050551650550621,900
2024-09-27 JPM Securities Japan Co Ltd.66,8990.52%52152151352132,000
2024-09-27 GOLDMAN SACHS INTERNATIONAL191,4401.50%-40,40052152151352132,000
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.161,8691.27%-14,50052152151352132,000
2024-09-25 GOLDMAN SACHS INTERNATIONAL231,8401.82%3,3005205255175253,000
2024-09-24 GOLDMAN SACHS INTERNATIONAL228,5401.79%33,20052653651852022,100
2024-09-24 UBS AG32,6000.25%-32,70052653651852022,100
2024-09-19 GOLDMAN SACHS INTERNATIONAL195,3401.53%-11,30053754253253420,000
2024-09-19 UBS AG65,3000.51%53754253253420,000
2024-09-18 GOLDMAN SACHS INTERNATIONAL206,6401.62%-27,60056056252853772,500
2024-09-17 JPM Securities Japan Co Ltd.28,9990.22%-47,500513558509548310,500
2024-09-17 GOLDMAN SACHS INTERNATIONAL234,2401.84%513558509548310,500
2024-09-10 JPM Securities Japan Co Ltd.76,4990.60%5004974984934945,500
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.176,3691.38%-10,60050651950550826,200
2024-08-23 GOLDMAN SACHS INTERNATIONAL166,4401.30%2,50050950948449025,600
2024-08-21 Integrated Core Strategies (Asia) Pte. Ltd.186,9691.46%-14,10050151350150920,800
2024-08-20 JPM Securities Japan Co Ltd.75,9990.59%-7,60050152750150945,600
2024-08-19 GOLDMAN SACHS INTERNATIONAL163,9401.29%-9,10050850849449937,700
2024-08-02 GOLDMAN SACHS INTERNATIONAL173,0401.36%-14,60051251249049090,800
2024-08-02 JPM Securities Japan Co Ltd.83,5990.65%14,70051251249049090,800
2024-08-01 Integrated Core Strategies (Asia) Pte. Ltd.201,0691.58%-14,64755055051551791,700
2024-08-01 JPM Securities Japan Co Ltd.68,8990.54%55055051551791,700
2024-07-30 GOLDMAN SACHS INTERNATIONAL187,6401.47%-14,70057559057258668,600
2024-07-25 GOLDMAN SACHS INTERNATIONAL202,3401.59%-10,40056656654754959,100
2024-07-22 GOLDMAN SACHS INTERNATIONAL212,7401.67%-7,10056756856056341,300
2024-07-16 GOLDMAN SACHS INTERNATIONAL219,8401.73%15,50057457456756816,200
2024-07-05 GOLDMAN SACHS INTERNATIONAL204,3401.60%12,80057558056557135,800
2024-06-21 GOLDMAN SACHS INTERNATIONAL191,5401.50%7,20060460559559543,400
2024-05-21 GOLDMAN SACHS INTERNATIONAL184,3401.45%-7,40064966764865141,300
2024-05-15 GOLDMAN SACHS INTERNATIONAL191,7401.50%7,20065865863763938,600
2024-03-13 Integrated Core Strategies (Asia) Pte. Ltd.215,7161.69%-13,100765765704726156,200
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.228,8161.80%-18,60074877474776181,900
2024-03-11 Integrated Core Strategies (Asia) Pte. Ltd.247,4161.94%-9,40074074571574591,700
2024-03-05 Integrated Core Strategies (Asia) Pte. Ltd.256,8162.02%12,300787792761766100,300

TDnet更新情報

報告日strtime銘柄タイトル
2025012815:30G-マクアケ 2025年9月期 第1四半期決算短信〔日本基準〕(非連結)
2025012815:30G-マクアケ 2025年9月期 第1四半期 決算説明会資料
2024122415:30G-マクアケ 本店移転日決定に関するお知らせ
2024122015:30G-マクアケ 事業計画及び成長可能性に関する事項
2024121615:30G-マクアケ 支配株主等に関する事項について
2024102915:00G-マクアケ 2024年9月期 通期業績予想と実積との差異に関するお知らせ
2024102915:00G-マクアケ 定款の一部変更、代表取締役(追加選任)及び役員の異動(退任)並びに資本準備金の額の減少及び剰余金の処分に関するお知らせ
2024102915:00G-マクアケ 2024年9月期 決算短信〔日本基準〕(非連結)
2024102915:00G-マクアケ 2024年9月期 決算説明会資料
2024073015:00G-マクアケ 特別損失(投資有価証券評価損)の計上及び通期業績予想の修正に関するお知らせ
2024073015:00G-マクアケ 2024年9月期 第3四半期決算短信〔日本基準〕(非連結)
2024073015:00G-マクアケ 2024年9月期 第3四半期 決算説明会資料
2024042315:00G-マクアケ 2024年9月期 第2四半期決算短信〔日本基準〕(非連結)
2024042315:00G-マクアケ 2024年9月期 第2四半期 決算説明会資料
2024013015:00G-マクアケ 2024年9月期 第1四半期決算短信〔日本基準〕(非連結)
2024013015:00G-マクアケ 2024年9月期 第1四半期 決算説明会資料

EDINEt更新情報

企業サイト更新情報