[3664]モブキャスト:【ゲーム】スポーツ関連に特化野球、サッカーなど
Yahoo! 【グロース/25情報･通信業】 売上高:30710 当期純利益:-1690 総資産:22470 時価:28億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 54 | 55 | 51 | 51 | 1,676,000 | -165,400 | 94% | ▼ | 5828 | 0 | 18 | 76% | 0% |
| 20251003 | 45 | 47 | 44 | 45 | 2,531,900 | -1,897,100 | 98% | ▼ | 5888 | 51 | 2 | 82% | 0% |
| 20251002 | 46 | 47 | 45 | 46 | 4,429,000 | -6,386,000 | 100% | -- | 5555 | 0 | 3 | 84% | 0% |
| 20250912 | 52 | 53 | 50 | 50 | 1,974,700 | 175,900 | 96% | ▼ | 7747 | 0 | 5 | 75% | 0% |
| 20251001 | 46 | 47 | 45 | 46 | 10,815,000 | 4,295,200 | 98% | ▼ | 7777 | 0 | 4 | 82% | 0% |
| 20250929 | 48 | 49 | 46 | 46 | 7,918,000 | -2,367,800 | 92% | ▼ | 8888 | 0 | 6 | 79% | 0% |
| 20250925 | 51 | 52 | 48 | 48 | 9,206,000 | 2,487,500 | 94% | ▼▼▼ | 7777 | 24 | 8 | 79% | 0% |
| 20250924 | 54 | 54 | 51 | 51 | 6,718,500 | -1,883,900 | 96% | ▼▼ | 8888 | 0 | 9 | 76% | 2% |
| 20250930 | 48 | 49 | 46 | 47 | 6,519,800 | -1,398,200 | 102% | ▲ | 5552 | 0 | 5 | 84% | 2% |
| 20250911 | 52 | 54 | 51 | 52 | 1,798,800 | -496,700 | 100% | -- | 2225 | 0 | 6 | 78% | 2% |
| 20250910 | 51 | 52 | 50 | 52 | 2,295,500 | 619,500 | 102% | ▲ | 7771 | 0 | 4 | 78% | 2% |
| 20250926 | 49 | 50 | 48 | 50 | 10,285,800 | 1,079,800 | 104% | ▲ | 7471 | 0 | 7 | 86% | 4% |
| 20250917 | 52 | 53 | 51 | 52 | 1,278,800 | -1,209,500 | 96% | ▼ | 8228 | 0 | 3 | 78% | 4% |
| 20250922 | 55 | 56 | 53 | 53 | 8,602,400 | -973,700 | 96% | ▼ | 2228 | 0 | 10 | 79% | 6% |
| 20250918 | 53 | 53 | 51 | 53 | 5,613,900 | 4,335,100 | 102% | ▲ | 4411 | 0 | 12 | 79% | 6% |
| 20250908 | 52 | 55 | 52 | 54 | 1,841,400 | -148,000 | 102% | ▲ | 2582 | 0 | 9 | 81% | 8% |
| 20250916 | 51 | 54 | 50 | 54 | 2,488,300 | 513,600 | 108% | ▲ | 1471 | 0 | 1 | 81% | 8% |
| 20250919 | 51 | 55 | 51 | 55 | 9,576,100 | 3,962,200 | 104% | ▲▲ | 1471 | 0 | 1 | 82% | 10% |
| 20251008 | 65 | 66 | 58 | 58 | 10,060,800 | -13,002,300 | 87% | ▼▼ | 8888 | 0 | 0 | 77% | 29% |
| 20251007 | 70 | 71 | 59 | 67 | 23,063,100 | 12,681,700 | 89% | ▼ | 7777 | 22 | 0 | 89% | 49% |
| 20251006 | 75 | 75 | 74 | 75 | 10,381,400 | 7,849,500 | 167% | ▲ | 1111 | 0 | 0 | 100% | 67% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 3664 | UBS AG | 356,100 | 1% | ▼ | -27,000 |
| 2025-09-09 | 3664 | Barclays Capital Securities Ltd | 321,100 | 1% | ▲ | |
| 2025-09-09 | 3664 | UBS AG | 374,500 | 1% | ▲ | 18,400 |
| 2025-09-10 | 3664 | Barclays Capital Securities Ltd | 0 | 0% | ▼ | -321,100 |
| 2025-09-10 | 3664 | UBS AG | 288,500 | 0% | ▼ | -86,000 |
| 2025-09-11 | 3664 | UBS AG | 345,500 | 1% | ▲ | 57,000 |
| 2025-09-12 | 3664 | UBS AG | 569,700 | 1% | ▲ | |
| 2025-09-16 | 3664 | Citigroup Global Markets Limited | 323,900 | 1% | ▲ | |
| 2025-09-16 | 3664 | UBS AG | 507,500 | 1% | ▼ | -62,200 |
| 2025-09-17 | 3664 | UBS AG | 639,200 | 1% | ▲ | 131,700 |
| 2025-09-18 | 3664 | UBS AG | 563,400 | 1% | ▼ | -75,800 |
| 2025-09-19 | 3664 | UBS AG | 460,300 | 1% | ▼ | -103,100 |
| 2025-09-22 | 3664 | Citigroup Global Markets Limited | 383,100 | 1% | ▲ | 59,200 |
| 2025-09-22 | 3664 | MERRILL LYNCH INTERNATIONAL | 452,800 | 1% | ▲ | |
| 2025-09-24 | 3664 | MERRILL LYNCH INTERNATIONAL | 459,700 | 1% | ▲ | 6,900 |
| 2025-09-25 | 3664 | 個人 | 380,000 | 1% | ▼ | -40,000 |
| 2025-09-25 | 3664 | BNP Paribas Financial Markets SNC | 324,900 | 1% | ▲ | 56,600 |
| 2025-09-25 | 3664 | MERRILL LYNCH INTERNATIONAL | 556,600 | 1% | ▲ | 96,900 |
| 2025-09-25 | 3664 | UBS AG | 369,600 | 1% | ▼ | -90,700 |
| 2025-09-26 | 3664 | Citigroup Global Markets Limited | 299,700 | 1% | ▼ | -83,400 |
| 2025-09-26 | 3664 | MERRILL LYNCH INTERNATIONAL | 574,700 | 1% | ▲ | 18,100 |
| 2025-09-29 | 3664 | Citigroup Global Markets Limited | 278,500 | 0% | ▼ | -21,200 |
| 2025-09-30 | 3664 | JPM Securities Japan Co Ltd. | 911,200 | 2% | ▲ | 27,100 |
| 2025-09-30 | 3664 | UBS AG | 262,500 | 0% | ▼ | -107,100 |
| 2025-10-03 | 3664 | 個人 | 230,000 | 0% | ▼ | -150,000 |
| 2025-10-06 | 3664 | 個人 | 330,000 | 1% | ▲ | 100,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 8,117,200 | 1,428,000 | 2,738,100 | 0 | 5,379,100 | 1,428,000 |
| 2025-09-19 | 7,761,800 | 1,498,600 | 2,681,800 | 0 | 5,080,000 | 1,498,600 |
| 2025-09-26 | 7,800,700 | 1,359,100 | 2,528,500 | 0 | 5,272,200 | 1,359,100 |
| 2025-10-03 | 7,015,900 | 1,111,000 | 1,846,200 | 0 | 5,169,700 | 1,111,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-10 13:32 | S100UI2W | 藪 考樹 | 変更報告書 |
| 2024-10-15 11:54 | S100UJ9D | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| 2024-10-28 12:14 | S100UL44 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-11-06 12:52 | S100UMRA | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-11-11 13:37 | S100UOWP | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-11-15 11:45 | S100URFC | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-11-26 12:28 | S100UTUF | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-12-10 10:34 | S100UX5L | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2024-12-13 11:48 | S100UXWY | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-06 12:11 | S100V19I | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-08 12:49 | S100V1N9 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-10 15:31 | S100V28P | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-14 11:51 | S100V2SF | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-27 15:17 | S100V4VR | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-01-31 12:47 | S100V5WF | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-02-06 12:01 | S100V6WI | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-02-19 14:20 | S100V9QQ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-03-10 12:54 | S100VDAJ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-03-13 12:34 | S100VDVT | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-03-21 11:47 | S100VFJT | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-03-24 11:06 | S100VG0H | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-04-28 11:47 | S100VNZ7 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-06-03 12:03 | S100VVCI | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-06-05 12:03 | S100VVPQ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-06-09 13:58 | S100VWE7 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 2025-06-10 11:50 | S100VV5C | 藪 考樹 | 変更報告書 |
| 2025-06-16 11:18 | S100VXRJ | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 2025-10-06 11:44 | S100WTHK | 藪 考樹 | 変更報告書 |