[5031]モイ:【ライブ配信】スマホから音声や動画を配信できるを提供
Yahoo! 【グロース/25情報・通信業】 売上高:65920 当期純利益:270 総資産:41390 時価:35億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 263 | 265 | 262 | 262 | 6,200 | -20,600 | 100% | ▼▼▼▼ | 8588 | 0 | 0 | 93% | 2% |
| 20250930 | 262 | 262 | 260 | 260 | 3,900 | -2,300 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251001 | 263 | 263 | 242 | 245 | 95,800 | 91,900 | 94% | ▼▼▼▼▼▼ | 1717 | 0 | 0 | 87% | 0% |
| 20251002 | 250 | 253 | 244 | 247 | 49,500 | -46,300 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20251003 | 253 | 254 | 246 | 251 | 34,700 | -14,800 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251006 | 256 | 256 | 246 | 248 | 28,400 | -6,300 | 99% | ▼ | 2528 | 0 | 0 | 88% | 1% |
| 20251007 | 253 | 254 | 247 | 247 | 18,100 | -10,300 | 100% | ▼▼ | 8288 | 0 | 0 | 88% | 1% |
| 20251008 | 252 | 253 | 249 | 250 | 7,500 | -10,600 | 101% | ▲ | 8282 | 0 | 0 | 89% | 2% |
| 20251009 | 250 | 252 | 247 | 247 | 21,100 | 13,600 | 99% | ▼ | 7777 | 0 | 0 | 88% | 1% |
| 20251010 | 247 | 253 | 247 | 250 | 21,200 | 100 | 101% | ▲ | 1471 | 0 | 10 | 89% | 2% |
| 20251014 | 248 | 255 | 247 | 249 | 21,300 | 100 | 100% | ▼ | 1417 | 0 | 10 | 90% | 2% |
| 20251015 | 250 | 255 | 249 | 252 | 11,900 | -9,400 | 101% | ▲ | 5222 | 0 | 0 | 91% | 3% |
| 20251016 | 255 | 259 | 251 | 251 | 11,400 | -500 | 100% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20251017 | 251 | 255 | 250 | 253 | 8,100 | -3,300 | 101% | ▲ | 8882 | 0 | 0 | 92% | 3% |
| 20251020 | 254 | 255 | 252 | 252 | 12,200 | 4,100 | 100% | ▼ | 4117 | 0 | 0 | 91% | 3% |
| 20251021 | 252 | 254 | 251 | 253 | 11,300 | -900 | 100% | ▲ | 8882 | 0 | 0 | 92% | 3% |
| 20251022 | 254 | 254 | 252 | 253 | 6,800 | -4,500 | 100% | -- | 5225 | 0 | 0 | 94% | 3% |
| 20251023 | 253 | 258 | 252 | 255 | 12,000 | 5,200 | 101% | ▲ | 1471 | 0 | 0 | 96% | 4% |
| 20251024 | 257 | 261 | 256 | 260 | 20,100 | 8,100 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251027 | 261 | 264 | 260 | 261 | 19,900 | -200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251028 | 260 | 263 | 260 | 261 | 6,200 | -13,700 | 100% | -- | 8585 | 0 | 0 | 100% | 7% |
| 20251029 | 261 | 264 | 255 | 256 | 16,400 | 10,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 468,700 | 0 | 269,400 | 0 | 199,300 | 0 |
| 2025-10-17 | 473,900 | 0 | 267,500 | 0 | 206,400 | 0 |
| 2025-10-10 | 481,600 | 0 | 347,100 | 0 | 134,500 | 0 |
| 2025-10-03 | 515,100 | 0 | 381,700 | 0 | 133,400 | 0 |