| 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 | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 371 | 371 | 369 | 370 | 3,600 | -2 | 99% | 100% | 360% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20240726 | 370 | 372 | 369 | 369 | 5,600 | -1 | 100% | 100% | 156% | ▼▼ | 101% | 100% | 101% | 99% | 101% |
| 20240729 | 369 | 373 | 369 | 373 | 8,300 | 4 | 101% | 101% | 148% | ▲ | 100% | 98% | 100% | 100% | 102% |
| 20240730 | 373 | 373 | 371 | 372 | 4,200 | -1 | 100% | 100% | 51% | ▼ | 100% | 98% | 102% | 100% | 102% |
| 20240731 | 371 | 372 | 368 | 371 | 7,600 | -1 | 100% | 100% | 181% | ▼▼ | 100% | 98% | 103% | 99% | 101% |
| 20240801 | 370 | 372 | 370 | 370 | 4,700 | -1 | 100% | 100% | 62% | ▼▼▼ | 100% | 99% | 103% | 99% | 101% |
| 20240802 | 368 | 369 | 366 | 367 | 14,600 | -3 | 99% | 100% | 311% | ▼▼▼▼ | 97% | 101% | 104% | 98% | 100% |
| 20240805 | 365 | 368 | 347 | 354 | 39,000 | -13 | 96% | 97% | 267% | ▼▼▼▼▼ | 102% | 105% | 107% | 95% | 100% |
| 20240806 | 354 | 363 | 348 | 362 | 13,100 | 8 | 102% | 102% | 34% | ▲ | 101% | 103% | 105% | 97% | 102% |
| 20240807 | 362 | 369 | 361 | 364 | 6,700 | 2 | 101% | 101% | 51% | ▲▲ | 101% | 102% | 104% | 98% | 103% |
| 20240808 | 364 | 367 | 364 | 366 | 4,600 | 2 | 101% | 101% | 69% | ▲▲▲ | 101% | 101% | 104% | 98% | 103% |
| 20240809 | 366 | 370 | 365 | 368 | 7,900 | 2 | 101% | 101% | 172% | ▲▲▲▲ | 100% | 99% | 102% | 99% | 104% |
| 20240813 | 373 | 373 | 368 | 373 | 11,600 | 5 | 101% | 100% | 147% | ▲▲▲▲▲ | 99% | 99% | 102% | 100% | 105% |
| 20240814 | 373 | 373 | 371 | 371 | 5,800 | -2 | 99% | 99% | 50% | ▼ | 100% | 100% | 98% | 99% | 105% |
| 20240815 | 371 | 372 | 370 | 370 | 6,000 | -1 | 100% | 100% | 103% | ▼▼ | 99% | 100% | 98% | 99% | 105% |
| 20240816 | 371 | 371 | 368 | 368 | 4,200 | -2 | 99% | 99% | 70% | ▼▼▼ | 100% | 101% | 99% | 99% | 104% |
| 20240819 | 368 | 370 | 367 | 369 | 7,600 | 1 | 100% | 100% | 181% | ▲ | 100% | 101% | 98% | 99% | 104% |
| 20240820 | 370 | 370 | 369 | 370 | 19,100 | 1 | 100% | 100% | 251% | ▲▲ | 100% | 101% | 98% | 99% | 105% |
| 20240821 | 369 | 371 | 368 | 370 | 8,800 | 0 | 100% | 100% | 46% | -- | 100% | 103% | 98% | 99% | 105% |
| 20240822 | 370 | 371 | 369 | 371 | 6,400 | 1 | 100% | 100% | 73% | ▲ | 100% | 102% | 98% | 99% | 105% |
| 20240823 | 371 | 371 | 369 | 371 | 16,100 | 0 | 100% | 100% | 252% | -- | 100% | 98% | 98% | 99% | 105% |
| 20240826 | 371 | 372 | 370 | 372 | 22,400 | 1 | 100% | 100% | 139% | ▲ | 101% | 98% | 98% | 100% | 105% |
| 20240827 | 371 | 373 | 371 | 373 | 42,500 | 1 | 100% | 101% | 190% | ▲▲ | 102% | 97% | 97% | 100% | 105% |
| 20240828 | 374 | 380 | 373 | 380 | 44,500 | 7 | 102% | 102% | 105% | ▲▲▲ | 101% | 100% | 100% | 100% | 107% |
| 20240829 | 361 | 365 | 359 | 363 | 58,800 | -17 | 96% | 101% | 132% | ▼ | 101% | 100% | 100% | 96% | 103% |
| 20240830 | 362 | 364 | 362 | 364 | 22,800 | 1 | 100% | 101% | 39% | ▲ | 100% | 100% | 100% | 96% | 103% |
| 20240902 | 363 | 364 | 362 | 363 | 8,800 | -1 | 100% | 100% | 39% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20240903 | 363 | 363 | 361 | 362 | 9,200 | -1 | 100% | 100% | 105% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20240904 | 362 | 362 | 360 | 361 | 5,800 | -1 | 100% | 100% | 63% | ▼▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20240905 | 360 | 362 | 360 | 361 | 4,800 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 101% | 95% | 100% |
| 20240906 | 361 | 362 | 361 | 362 | 2,200 | 1 | 100% | 100% | 46% | ▲ | 100% | 100% | 101% | 95% | 100% |
| 20240909 | 360 | 362 | 360 | 361 | 9,500 | -1 | 100% | 100% | 432% | ▼ | 100% | 99% | 101% | 95% | 100% |
| 20240910 | 363 | 363 | 360 | 362 | 9,400 | 1 | 100% | 100% | 99% | ▲ | 100% | 100% | 101% | 95% | 100% |
| 20240911 | 362 | 362 | 360 | 361 | 4,100 | -1 | 100% | 100% | 44% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20240912 | 360 | 362 | 360 | 360 | 4,100 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20240913 | 361 | 361 | 360 | 360 | 2,200 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 101% | 95% | 100% |
| 20240917 | 360 | 362 | 359 | 361 | 5,500 | 1 | 100% | 100% | 250% | ▲ | 100% | 99% | 101% | 95% | 100% |
| 20240918 | 362 | 362 | 360 | 361 | 2,400 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 101% | 95% | 100% |
| 20240919 | 361 | 361 | 359 | 361 | 3,800 | 0 | 100% | 100% | 158% | -- | 100% | 100% | 101% | 95% | 100% |
| 20240920 | 361 | 361 | 360 | 360 | 6,100 | -1 | 100% | 100% | 161% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20240924 | 361 | 361 | 359 | 360 | 6,200 | 0 | 100% | 100% | 102% | -- | 99% | 100% | 101% | 95% | 100% |
| 20240925 | 361 | 361 | 359 | 359 | 4,000 | -1 | 100% | 99% | 65% | ▼ | 100% | 101% | 93% | 94% | 100% |
| 20240926 | 360 | 361 | 359 | 361 | 4,700 | 2 | 101% | 100% | 118% | ▲ | 100% | 100% | 93% | 95% | 101% |
| 20240927 | 361 | 362 | 360 | 362 | 2,700 | 1 | 100% | 100% | 57% | ▲▲ | 100% | 101% | 71% | 99% | 101% |
| 20240930 | 360 | 361 | 360 | 361 | 7,400 | -1 | 100% | 100% | 274% | ▼ | 100% | 101% | 60% | 99% | 101% |
| 20241001 | 361 | 362 | 360 | 362 | 2,400 | 1 | 100% | 100% | 32% | ▲ | 100% | 101% | 60% | 100% | 101% |
| 20241002 | 362 | 362 | 361 | 361 | 4,800 | -1 | 100% | 100% | 200% | ▼ | 100% | 101% | 58% | 100% | 101% |
| 20241003 | 362 | 362 | 361 | 362 | 3,000 | 1 | 100% | 100% | 63% | ▲ | 100% | 101% | 55% | 100% | 101% |
| 20241004 | 362 | 363 | 361 | 363 | 5,000 | 1 | 100% | 100% | 167% | ▲▲ | 101% | 92% | 53% | 100% | 101% |
| 20241007 | 363 | 365 | 362 | 365 | 6,500 | 2 | 101% | 101% | 130% | ▲▲▲ | 100% | 92% | 0% | 100% | 102% |
| 20241008 | 365 | 366 | 365 | 365 | 5,300 | 0 | 100% | 100% | 82% | -- | 99% | 69% | 0% | 100% | 102% |
| 20241009 | 366 | 366 | 362 | 364 | 7,800 | -1 | 100% | 99% | 147% | ▼ | 99% | 65% | 0% | 100% | 101% |
| 20241010 | 332 | 339 | 328 | 330 | 270,600 | -34 | 91% | 99% | 3469% | ▼▼ | 100% | 65% | 0% | 90% | 100% |
| 20241011 | 333 | 334 | 326 | 334 | 56,800 | 4 | 101% | 100% | 21% | ▲ | 100% | 83% | 0% | 92% | 101% |
| 20241015 | 254 | 254 | 254 | 254 | 112,500 | -80 | 76% | 100% | 198% | ▼ | 101% | 93% | 0% | 70% | 100% |
| 20241016 | 214 | 226 | 202 | 216 | 595,600 | -38 | 85% | 101% | 529% | ▼▼ | 99% | 89% | 0% | 59% | 100% |
| 20241017 | 218 | 223 | 215 | 216 | 168,400 | 0 | 100% | 99% | 28% | -- | 99% | 0% | 0% | 59% | 100% |
| 20241018 | 214 | 217 | 209 | 211 | 87,300 | -5 | 98% | 99% | 52% | ▼ | 94% | 0% | 0% | 58% | 100% |
| 20241021 | 211 | 211 | 196 | 199 | 161,300 | -12 | 94% | 94% | 185% | ▼▼ | 97% | 0% | 0% | 55% | 100% |
| 20241022 | 200 | 200 | 193 | 193 | 53,800 | -6 | 97% | 97% | 33% | ▼▼▼ | % | % | % | 53% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 51,200 | 152,500 | 0 | 38,700 | 51,200 | 113,800 |
| 2024-10-11 | 21,900 | 94,600 | 0 | 6,800 | 21,900 | 87,800 |
| 2024-10-04 | 17,200 | 26,600 | 0 | 2,300 | 17,200 | 24,300 |
| 2024-09-27 | 17,000 | 24,900 | 0 | 2,400 | 17,000 | 22,500 |
| 2024-09-20 | 17,300 | 23,400 | 0 | 2,600 | 17,300 | 20,800 |
| 2024-09-13 | 19,600 | 22,700 | 0 | 2,300 | 19,600 | 20,400 |
| 2024-09-06 | 25,200 | 23,900 | 0 | 3,600 | 25,200 | 20,300 |
| 2024-08-30 | 25,800 | 26,500 | 0 | 1,500 | 25,800 | 25,000 |
| 2024-08-23 | 59,100 | 36,500 | 0 | 1,500 | 59,100 | 35,000 |
| 2024-08-16 | 28,800 | 23,700 | 0 | 1,200 | 28,800 | 22,500 |
| 2024-08-09 | 21,200 | 27,400 | 0 | 2,000 | 21,200 | 25,400 |
| 2024-08-02 | 19,300 | 34,100 | 0 | 10,200 | 19,300 | 23,900 |
| 2024-07-26 | 9,400 | 30,400 | 0 | 5,900 | 9,400 | 24,500 |
| 2024-07-19 | 8,300 | 31,800 | 0 | 7,400 | 8,300 | 24,400 |
| 2024-07-12 | 6,800 | 30,200 | 0 | 6,900 | 6,800 | 23,300 |
| 2024-07-05 | 2,800 | 25,400 | 0 | 2,000 | 2,800 | 23,400 |
| 2024-06-28 | 3,200 | 27,200 | 0 | 2,400 | 3,200 | 24,800 |
| 2024-06-21 | 3,400 | 27,300 | 0 | 2,000 | 3,400 | 25,300 |
| 2024-06-14 | 3,700 | 27,700 | 0 | 2,600 | 3,700 | 25,100 |
| 2024-06-07 | 3,600 | 28,200 | 0 | 2,400 | 3,600 | 25,800 |
| 2024-05-31 | 3,400 | 27,200 | 0 | 2,800 | 3,400 | 24,400 |
| 2024-05-24 | 3,800 | 27,000 | 0 | 2,700 | 3,800 | 24,300 |
| 2024-05-17 | 5,200 | 25,100 | 0 | 1,500 | 5,200 | 23,600 |
| 2024-05-10 | 5,200 | 25,200 | 0 | 1,500 | 5,200 | 23,700 |
| 2024-05-02 | 5,000 | 25,000 | 0 | 1,500 | 5,000 | 23,500 |
| 2024-04-26 | 4,600 | 24,500 | 0 | 1,300 | 4,600 | 23,200 |
| 2024-04-19 | 3,900 | 23,600 | 0 | 1,500 | 3,900 | 22,100 |
| 2024-04-12 | 4,700 | 25,900 | 0 | 2,900 | 4,700 | 23,000 |
| 2024-04-05 | 3,700 | 24,800 | 0 | 1,900 | 3,700 | 22,900 |
| 2024-03-29 | 4,500 | 22,600 | 0 | 1,400 | 4,500 | 21,200 |
| 2024-03-22 | 4,100 | 24,100 | 0 | 1,300 | 4,100 | 22,800 |
| 2024-03-15 | 4,800 | 23,300 | 0 | 1,500 | 4,800 | 21,800 |
| 2024-03-08 | 14,200 | 23,100 | 0 | 1,900 | 14,200 | 21,200 |
| 2024-03-01 | 27,400 | 24,200 | 0 | 1,100 | 27,400 | 23,100 |
| 2024-02-22 | 55,600 | 27,100 | 0 | 700 | 55,600 | 26,400 |
| 2024-02-16 | 35,100 | 25,700 | 0 | 600 | 35,100 | 25,100 |
| 2024-02-09 | 25,500 | 31,800 | 0 | 4,800 | 25,500 | 27,000 |
| 2024-02-02 | 12,900 | 37,700 | 0 | 6,800 | 12,900 | 30,900 |
| 2024-01-26 | 6,300 | 35,600 | 0 | 6,100 | 6,300 | 29,500 |
| 2024-01-19 | 5,400 | 35,400 | 0 | 6,700 | 5,400 | 28,700 |
| 2024-01-12 | 7,300 | 61,000 | 0 | 8,200 | 7,300 | 52,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 16:00 | マックハウス | （訂正）「当社株式に対する公開買付けに関する意見表明及び株式会社ジーエフホールディングスとの業務提携契約締結に関するお知らせ」の一部訂正について |
| 20241022 | 16:00 | マックハウス | (訂正)公開買付届出書の訂正届出書の提出に伴う「公開買付けの開始に関するお知らせ」及び公開買付開始公告の訂正に関するお知らせ |
| 20241011 | 18:30 | マックハウス | 当社株式に対する公開買付けに関する意見表明及び株式会社ジーエフホールディングスとの業務提携契約締結に関するお知らせ |
| 20241011 | 18:30 | マックハウス | Ｇ Ｆｕｔｕｒｅ Ｆｕｎｄ１号投資事業有限責任組合による株式会社マックハウス株式（証券コード：7603）に対する公開買付けの開始に関するお知らせ |
| 20241011 | 18:30 | マックハウス | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240712 | 15:00 | マックハウス | 2025年２月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240523 | 15:00 | マックハウス | 第34回定時株主総会における議決権行使結果に関するお知らせ |
| 20240523 | 15:00 | マックハウス | 支配株主等に関する事項について |
| 20240522 | 15:00 | マックハウス | 組織変更及び人事異動に関するお知らせ |
| 20240412 | 15:00 | マックハウス | 2024年２月期決算短信〔日本基準〕(非連結) |
| 20240412 | 15:00 | マックハウス | 特別損失（減損損失）の計上に関するお知らせ |
| 20240221 | 15:00 | マックハウス | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7603 | 1 | Mac-House 公式オンラインストア | 2024-10-23 02:25:34 |
| 7603 | 2 | 株式会社マックハウス MAC HOUSE CO.,LTD. | 2024-06-15 13:15:56 |
| 7603 | 2 | [ お買得価格 ]商品一覧 | マックハウスオンラインストア | 2024-06-15 13:15:54 |
| 7603 | 2 | ガールズ（女の子） | 2024-06-15 13:15:51 |
| 7603 | 3 | 「店舗モバイル会員」マイページ リニューアルのお知らせ | 2024-06-18 09:01:52 |