[2121]ＭＩＸＩ:【携帯ゲーム】交流サイトや広告事業、転職サイトも
Yahoo! 【プライム/サービス業】 売上高:1548470 当期純利益:176010 総資産:2255440 時価:2385億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 3,325 | 3,325 | 3,190 | 3,195 | 849,700 | 610,700 | 92% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250804 | 3,150 | 3,170 | 3,135 | 3,160 | 331,800 | -517,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20250805 | 3,160 | 3,225 | 3,160 | 3,200 | 253,800 | -78,000 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 20250806 | 3,195 | 3,220 | 3,190 | 3,200 | 124,500 | -129,300 | 100% | -- | 8225 | 0 | 0 | 91% | 1% |
| 20250815 | 3,205 | 3,220 | 3,185 | 3,190 | 191,500 | 66,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20250828 | 3,245 | 3,250 | 3,230 | 3,235 | 116,900 | -26,300 | 100% | ▼▼▼ | 8258 | 24 | 0 | 93% | 2% |
| 20250807 | 3,200 | 3,235 | 3,200 | 3,220 | 147,600 | 23,100 | 101% | ▲ | 1111 | 0 | 0 | 92% | 2% |
| 20250808 | 3,230 | 3,240 | 3,215 | 3,225 | 246,700 | 99,100 | 100% | ▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20250814 | 3,230 | 3,245 | 3,215 | 3,225 | 125,500 | -82,800 | 100% | ▼▼ | 8588 | 0 | 0 | 92% | 2% |
| 20250813 | 3,245 | 3,255 | 3,215 | 3,240 | 208,300 | -94,100 | 99% | ▼ | 8828 | 0 | 0 | 93% | 3% |
| 20250827 | 3,245 | 3,255 | 3,220 | 3,245 | 143,200 | -70,700 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 3% |
| 20250826 | 3,290 | 3,290 | 3,255 | 3,255 | 213,900 | 108,500 | 99% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20250820 | 3,255 | 3,265 | 3,240 | 3,240 | 118,100 | -15,700 | 100% | ▼ | 2228 | 51 | 0 | 93% | 3% |
| 20250819 | 3,245 | 3,255 | 3,225 | 3,255 | 133,800 | 31,000 | 100% | ▲▲ | 1111 | 51 | 0 | 94% | 3% |
| 20250818 | 3,190 | 3,245 | 3,190 | 3,245 | 102,800 | -88,700 | 102% | ▲ | 2282 | 51 | 0 | 93% | 3% |
| 20250812 | 3,240 | 3,290 | 3,235 | 3,270 | 302,400 | 55,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20250728 | 3,500 | 3,500 | 3,460 | 3,465 | 102,100 | -65,100 | 100% | ▼ | 8528 | 51 | 0 | 99% | 4% |
| 20250821 | 3,245 | 3,305 | 3,245 | 3,280 | 196,900 | 78,800 | 101% | ▲ | 1171 | 0 | 0 | 94% | 4% |
| 20250822 | 3,285 | 3,295 | 3,265 | 3,280 | 146,300 | -50,600 | 100% | -- | 8225 | 0 | 0 | 94% | 4% |
| 20250825 | 3,270 | 3,295 | 3,265 | 3,290 | 105,400 | -40,900 | 100% | ▲ | 5582 | 0 | 0 | 95% | 4% |
| 20250731 | 3,460 | 3,480 | 3,435 | 3,465 | 239,000 | 53,000 | 100% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250730 | 3,525 | 3,525 | 3,460 | 3,480 | 186,000 | 87,600 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250729 | 3,445 | 3,475 | 3,430 | 3,470 | 98,400 | -3,700 | 100% | ▲ | 8882 | 51 | 0 | 99% | 4% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 245,000 | 18,400 | 77,600 | 7,400 | 167,400 | 11,000 |
| 2025-08-08 | 234,000 | 19,300 | 73,500 | 8,700 | 160,500 | 10,600 |
| 2025-08-15 | 189,300 | 21,800 | 48,500 | 8,800 | 140,800 | 13,000 |
| 2025-08-22 | 160,700 | 19,000 | 41,200 | 9,900 | 119,500 | 9,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-27 15:04 | S100T1GS | 笠原 健治 | 変更報告書 |
| 2024-05-09 09:47 | S100TD34 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
| 2024-09-04 13:28 | S100UBJD | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
| 2025-05-22 10:02 | S100VQ8R | 笠原 健治 | 変更報告書 |
| 2025-05-22 14:41 | S100VSXG | 笠原 健治 | 訂正報告書（大量保有報告書・変更報告書） |