| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 64% | 100% | 101% |
| 20241002 | 362 | 362 | 361 | 361 | 4,800 | -1 | 100% | 100% | 200% | ▼ | 100% | 101% | 64% | 100% | 101% |
| 20241003 | 362 | 362 | 361 | 362 | 3,000 | 1 | 100% | 100% | 63% | ▲ | 100% | 101% | 64% | 100% | 101% |
| 20241004 | 362 | 363 | 361 | 363 | 5,000 | 1 | 100% | 100% | 167% | ▲▲ | 101% | 92% | 63% | 100% | 101% |
| 20241007 | 363 | 365 | 362 | 365 | 6,500 | 2 | 101% | 101% | 130% | ▲▲▲ | 100% | 92% | 63% | 100% | 102% |
| 20241008 | 365 | 366 | 365 | 365 | 5,300 | 0 | 100% | 100% | 82% | -- | 99% | 69% | 63% | 100% | 102% |
| 20241009 | 366 | 366 | 362 | 364 | 7,800 | -1 | 100% | 99% | 147% | ▼ | 99% | 65% | 69% | 100% | 101% |
| 20241010 | 332 | 339 | 328 | 330 | 270,600 | -34 | 91% | 99% | 3469% | ▼▼ | 100% | 65% | 69% | 90% | 100% |
| 20241011 | 333 | 334 | 326 | 334 | 56,800 | 4 | 101% | 100% | 21% | ▲ | 100% | 83% | 91% | 92% | 101% |
| 20241015 | 254 | 254 | 254 | 254 | 112,500 | -80 | 76% | 100% | 198% | ▼ | 101% | 93% | 112% | 70% | 100% |
| 20241016 | 214 | 226 | 202 | 216 | 595,600 | -38 | 85% | 101% | 529% | ▼▼ | 99% | 89% | 110% | 59% | 100% |
| 20241017 | 218 | 223 | 215 | 216 | 168,400 | 0 | 100% | 99% | 28% | -- | 99% | 83% | 112% | 59% | 100% |
| 20241018 | 214 | 217 | 209 | 211 | 87,300 | -5 | 98% | 99% | 52% | ▼ | 94% | 82% | 113% | 58% | 100% |
| 20241021 | 211 | 211 | 196 | 199 | 161,300 | -12 | 94% | 94% | 185% | ▼▼ | 97% | 88% | 120% | 55% | 100% |
| 20241022 | 200 | 200 | 193 | 193 | 53,800 | -6 | 97% | 97% | 33% | ▼▼▼ | 97% | 98% | 131% | 53% | 100% |
| 20241023 | 183 | 187 | 175 | 178 | 183,100 | -15 | 92% | 97% | 340% | ▼▼▼▼ | 101% | 133% | 138% | 49% | 100% |
| 20241024 | 173 | 175 | 169 | 174 | 124,900 | -4 | 98% | 101% | 68% | ▼▼▼▼▼ | 96% | 133% | 138% | 48% | 100% |
| 20241025 | 173 | 173 | 166 | 166 | 69,300 | -8 | 95% | 96% | 55% | ▼▼▼▼▼▼ | 105% | 132% | 143% | 45% | 100% |
| 20241028 | 167 | 183 | 167 | 175 | 102,800 | 9 | 105% | 105% | 148% | ▲ | 102% | 116% | 136% | 48% | 105% |
| 20241029 | 176 | 185 | 176 | 180 | 58,300 | 5 | 103% | 102% | 57% | ▲▲ | 126% | 123% | 127% | 49% | 108% |
| 20241030 | 182 | 230 | 182 | 230 | 1,674,300 | 50 | 128% | 126% | 2872% | ▲▲▲ | 85% | 86% | 89% | 63% | 139% |
| 20241031 | 259 | 276 | 212 | 220 | 2,896,500 | -10 | 96% | 85% | 173% | ▼ | 91% | 102% | 102% | 60% | 133% |
| 20241101 | 225 | 234 | 201 | 204 | 677,000 | -16 | 93% | 91% | 23% | ▼▼ | 103% | 119% | 118% | 56% | 123% |
| 20241105 | 194 | 212 | 188 | 199 | 392,900 | -5 | 98% | 103% | 58% | ▼▼▼ | 111% | 114% | 114% | 55% | 120% |
| 20241106 | 201 | 249 | 201 | 224 | 1,197,200 | 25 | 113% | 111% | 305% | ▲ | 94% | 106% | 100% | 61% | 135% |
| 20241107 | 226 | 226 | 211 | 212 | 124,300 | -12 | 95% | 94% | 10% | ▼ | 107% | 112% | 103% | 58% | 128% |
| 20241108 | 214 | 238 | 212 | 230 | 317,400 | 18 | 108% | 107% | 255% | ▲ | 100% | 101% | 96% | 69% | 139% |
| 20241111 | 230 | 232 | 215 | 230 | 122,700 | 0 | 100% | 100% | 39% | -- | 102% | 102% | 98% | 69% | 139% |
| 20241112 | 226 | 233 | 220 | 230 | 50,100 | 0 | 100% | 102% | 41% | -- | 103% | 98% | 95% | 91% | 139% |
| 20241113 | 233 | 249 | 227 | 239 | 133,700 | 9 | 104% | 103% | 267% | ▲ | 97% | 95% | 92% | 100% | 144% |
| 20241114 | 240 | 242 | 228 | 232 | 45,900 | -7 | 97% | 97% | 34% | ▼ | 100% | 99% | 95% | 97% | 140% |
| 20241115 | 231 | 231 | 217 | 230 | 39,400 | -2 | 99% | 100% | 86% | ▼▼ | 100% | 99% | 96% | 96% | 139% |
| 20241118 | 228 | 230 | 222 | 228 | 15,600 | -2 | 99% | 100% | 40% | ▼▼▼ | 97% | 94% | 93% | 95% | 137% |
| 20241119 | 235 | 239 | 227 | 227 | 32,900 | -1 | 100% | 97% | 211% | ▼▼▼▼ | 97% | 93% | 93% | 95% | 137% |
| 20241120 | 235 | 240 | 226 | 229 | 37,900 | 2 | 101% | 97% | 115% | ▲ | 100% | 98% | 96% | 96% | 138% |
| 20241121 | 225 | 230 | 224 | 225 | 17,100 | -4 | 98% | 100% | 45% | ▼ | 98% | 98% | 96% | 94% | 136% |
| 20241122 | 225 | 228 | 221 | 221 | 18,100 | -4 | 98% | 98% | 106% | ▼▼ | 99% | 97% | 98% | 92% | 133% |
| 20241125 | 222 | 223 | 217 | 219 | 21,400 | -2 | 99% | 99% | 118% | ▼▼▼ | 100% | 100% | 99% | 92% | 125% |
| 20241126 | 219 | 221 | 217 | 219 | 9,400 | 0 | 100% | 100% | 44% | -- | 101% | 100% | 99% | 92% | 122% |
| 20241127 | 219 | 222 | 217 | 221 | 9,300 | 2 | 101% | 101% | 99% | ▲ | 99% | 100% | 99% | 92% | 111% |
| 20241128 | 219 | 220 | 216 | 216 | 12,000 | -5 | 98% | 99% | 129% | ▼ | 100% | 101% | 100% | 90% | 109% |
| 20241129 | 216 | 221 | 216 | 216 | 15,900 | 0 | 100% | 100% | 133% | -- | 101% | 100% | 100% | 90% | 109% |
| 20241202 | 217 | 226 | 216 | 220 | 15,200 | 4 | 102% | 101% | 96% | ▲ | 96% | 96% | 97% | 92% | 111% |
| 20241203 | 223 | 227 | 215 | 215 | 22,200 | -5 | 98% | 96% | 146% | ▼ | 100% | 98% | 99% | 90% | 101% |
| 20241204 | 217 | 221 | 215 | 218 | 17,800 | 3 | 101% | 100% | 80% | ▲ | 99% | 100% | 99% | 91% | 103% |
| 20241205 | 218 | 220 | 215 | 216 | 9,900 | -2 | 99% | 99% | 56% | ▼ | 98% | 100% | 99% | 90% | 100% |
| 20241206 | 217 | 219 | 210 | 213 | 26,100 | -3 | 99% | 98% | 264% | ▼▼ | 100% | 100% | 0% | 89% | 100% |
| 20241209 | 213 | 215 | 211 | 212 | 15,400 | -1 | 100% | 100% | 59% | ▼▼▼ | 102% | 108% | 0% | 89% | 100% |
| 20241210 | 200 | 207 | 200 | 204 | 71,300 | -8 | 96% | 102% | 463% | ▼▼▼▼ | 103% | 103% | 0% | 85% | 100% |
| 20241211 | 210 | 227 | 204 | 217 | 122,900 | 13 | 106% | 103% | 172% | ▲ | 96% | 98% | 0% | 94% | 106% |
| 20241212 | 220 | 220 | 211 | 212 | 20,400 | -5 | 98% | 96% | 17% | ▼ | 100% | 101% | 0% | 92% | 104% |
| 20241213 | 211 | 215 | 211 | 211 | 13,000 | -1 | 100% | 100% | 64% | ▼▼ | 100% | 100% | 0% | 92% | 103% |
| 20241216 | 215 | 218 | 211 | 216 | 33,100 | 5 | 102% | 100% | 255% | ▲ | 100% | 100% | 0% | 94% | 106% |
| 20241217 | 216 | 217 | 211 | 216 | 12,100 | 0 | 100% | 100% | 37% | -- | 98% | 0% | 0% | 94% | 106% |
| 20241218 | 218 | 218 | 211 | 213 | 17,100 | -3 | 99% | 98% | 141% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20241219 | 211 | 214 | 211 | 212 | 11,500 | -1 | 100% | 100% | 67% | ▼▼ | 101% | 0% | 0% | 96% | 104% |
| 20241220 | 213 | 218 | 211 | 215 | 22,800 | 3 | 101% | 101% | 198% | ▲ | % | % | % | 97% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 143,800 | 204,300 | 0 | 104,000 | 143,800 | 100,300 |
| 2024-12-06 | 147,400 | 197,700 | 0 | 102,800 | 147,400 | 94,900 |
| 2024-11-29 | 152,300 | 202,000 | 0 | 104,500 | 152,300 | 97,500 |
| 2024-11-22 | 156,100 | 209,600 | 0 | 111,400 | 156,100 | 98,200 |
| 2024-11-15 | 164,900 | 211,300 | 0 | 110,800 | 164,900 | 100,500 |
| 2024-11-08 | 174,700 | 239,200 | 0 | 109,800 | 174,700 | 129,400 |
| 2024-11-01 | 181,200 | 286,000 | 0 | 113,500 | 181,200 | 172,500 |
| 2024-10-25 | 93,200 | 194,200 | 0 | 53,800 | 93,200 | 140,400 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXV3 | 350 | 2024-12-19 13:18 | 株式会社マックハウス | 豊島 半七 | 変更報告書（短期大量譲渡） |
| S100UJP0 | 360 | 2024-12-19 13:12 | 株式会社マックハウス | 豊島 半七 | 訂正報告書（大量保有報告書・変更報告書） |
| S100USEB | 350 | 2024-11-15 12:50 | 株式会社マックハウス | 株式会社チヨダ | 変更報告書（短期大量譲渡） |
| S100UQHT | 350 | 2024-11-13 15:37 | 株式会社マックハウス | トラストアップ株式会社 | 大量保有報告書 |
| S100UJWV | 350 | 2024-10-18 13:02 | 株式会社マックハウス | 株式会社チヨダ | 変更報告書 |
| S100TA9A | 350 | 2024-04-17 10:13 | 株式会社マックハウス | 豊島 半七 | 大量保有報告書 |
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 | 2024-12-21 12:23:31 |
| 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 |