[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/情報･通信業】 売上高:30710 当期純利益:-1690 総資産:22470 時価:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 56 | 58 | 55 | 56 | 2,646,500 | -474,600 | 100% | -- | 5585 | 0 | 0 | 84% | 12% |
| 20250917 | 52 | 53 | 51 | 52 | 1,278,800 | -1,209,500 | 96% | ▼ | 8228 | 0 | 0 | 78% | 4% |
| 20250916 | 51 | 54 | 50 | 54 | 2,488,300 | 513,600 | 108% | ▲ | 1471 | 0 | 1 | 81% | 8% |
| 20250912 | 52 | 53 | 50 | 50 | 1,974,700 | 175,900 | 96% | ▼ | 7747 | 0 | 0 | 75% | 0% |
| 20250911 | 52 | 54 | 51 | 52 | 1,798,800 | -496,700 | 100% | -- | 2225 | 0 | 0 | 78% | 2% |
| 20250910 | 51 | 52 | 50 | 52 | 2,295,500 | 619,500 | 102% | ▲ | 7771 | 0 | 4 | 78% | 2% |
| 20250909 | 54 | 55 | 51 | 51 | 1,676,000 | -165,400 | 94% | ▼ | 5828 | 0 | 0 | 76% | 0% |
| 20250908 | 52 | 55 | 52 | 54 | 1,841,400 | -148,000 | 102% | ▲ | 2582 | 0 | 0 | 81% | 8% |
| 20250904 | 54 | 56 | 53 | 54 | 2,053,000 | -202,800 | 102% | ▲ | 2552 | 0 | 0 | 81% | 8% |
| 20250818 | 54 | 55 | 53 | 54 | 1,437,100 | -815,700 | 102% | ▲ | 2222 | 0 | 2 | 82% | 8% |
| 20250901 | 58 | 58 | 55 | 56 | 3,121,100 | 808,700 | 97% | ▼ | 7747 | 0 | 0 | 84% | 12% |
| 20250829 | 58 | 61 | 57 | 58 | 2,312,400 | 384,500 | 100% | -- | 7774 | 0 | 0 | 87% | 16% |
| 20250828 | 62 | 63 | 58 | 58 | 1,927,900 | -2,658,400 | 95% | ▼▼ | 8888 | 0 | 0 | 87% | 16% |
| 20250827 | 66 | 67 | 60 | 61 | 4,586,300 | -4,742,400 | 91% | ▼ | 5228 | 0 | 0 | 91% | 22% |
| 20250825 | 62 | 62 | 56 | 57 | 4,211,100 | -344,900 | 93% | ▼▼ | 5858 | 0 | 2 | 86% | 14% |
| 20250822 | 62 | 62 | 59 | 61 | 4,556,000 | -13,350,300 | 98% | ▼ | 8228 | 0 | 3 | 92% | 22% |
| 20250820 | 58 | 58 | 55 | 57 | 4,282,800 | -8,200 | 97% | ▼ | 8528 | 0 | 2 | 86% | 14% |
| 20250826 | 57 | 67 | 57 | 67 | 9,328,700 | 5,117,600 | 118% | ▲ | 1171 | 10 | 1 | 100% | 34% |
| 20250821 | 56 | 68 | 56 | 62 | 17,906,300 | 13,623,500 | 109% | ▲ | 1171 | 22 | 1 | 94% | 24% |
| 20250819 | 56 | 60 | 55 | 59 | 4,291,000 | 2,853,900 | 109% | ▲▲ | 1111 | 40 | 1 | 89% | 18% |
| 20250903 | 54 | 55 | 53 | 53 | 2,255,800 | -390,700 | 95% | ▼ | 8888 | 51 | 0 | 79% | 6% |
| 20250905 | 53 | 53 | 52 | 53 | 1,989,400 | -63,600 | 98% | ▼ | 8888 | 51 | 0 | 79% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 3664 | 個人 | 370,000 | 1% | ▲ | 50,000 |
| 2025-08-19 | 3664 | Barclays Capital Securities Ltd | 411,600 | 1% | ▼ | -284,300 |
| 2025-08-20 | 3664 | Barclays Capital Securities Ltd | 492,900 | 1% | ▲ | 81,300 |
| 2025-08-21 | 3664 | Barclays Capital Securities Ltd | 369,300 | 1% | ▼ | -123,600 |
| 2025-08-22 | 3664 | Barclays Capital Securities Ltd | 324,500 | 1% | ▼ | -44,800 |
| 2025-08-25 | 3664 | モルガン・スタンレーMUFG証券株式会社 | 299,800 | 1% | ▲ | |
| 2025-08-25 | 3664 | Barclays Capital Securities Ltd | 184,400 | 0% | ▼ | -140,100 |
| 2025-08-26 | 3664 | 個人 | 420,000 | 1% | ▲ | 50,000 |
| 2025-08-27 | 3664 | モルガン・スタンレーMUFG証券株式会社 | 374,100 | 1% | ▲ | 74,300 |
| 2025-08-27 | 3664 | JPM Securities Japan Co Ltd. | 1,013,200 | 2% | ▲ | 107,100 |
| 2025-08-27 | 3664 | UBS AG | 304,000 | 1% | ▲ | |
| 2025-08-28 | 3664 | UBS AG | 240,700 | 0% | ▼ | -63,300 |
| 2025-08-29 | 3664 | JPM Securities Japan Co Ltd. | 924,200 | 2% | ▼ | -89,000 |
| 2025-08-29 | 3664 | UBS AG | 322,000 | 1% | ▲ | 81,300 |
| 2025-09-01 | 3664 | UBS AG | 430,800 | 1% | ▲ | 108,800 |
| 2025-09-02 | 3664 | モルガン・スタンレーMUFG証券株式会社 | 355,000 | 1% | ▼ | -19,100 |
| 2025-09-02 | 3664 | UBS AG | 274,000 | 0% | ▼ | -156,800 |
| 2025-09-03 | 3664 | JPM Securities Japan Co Ltd. | 884,100 | 1% | ▼ | -40,100 |
| 2025-09-03 | 3664 | UBS AG | 383,100 | 1% | ▲ | 109,100 |
| 2025-09-05 | 3664 | モルガン・スタンレーMUFG証券株式会社 | 291,000 | 0% | ▼ | -64,000 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 8,536,200 | 2,222,800 | 2,377,800 | 0 | 6,158,400 | 2,222,800 |
| 2025-08-29 | 9,272,400 | 1,821,100 | 2,603,300 | 0 | 6,669,100 | 1,821,100 |
| 2025-09-05 | 8,314,500 | 1,598,200 | 2,789,800 | 0 | 5,524,700 | 1,598,200 |
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） |