[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:34億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 270 | 275 | 270 | 275 | 33,700 | 7,800 | 102% | ▲ | 1171 | 0 | 0 | 99% | 9% |
20250909 | 275 | 279 | 273 | 277 | 19,200 | -14,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
20250910 | 278 | 280 | 270 | 270 | 108,100 | 88,900 | 97% | ▼ | 1717 | 0 | 0 | 97% | 7% |
20250911 | 277 | 320 | 276 | 281 | 1,457,400 | 1,349,300 | 104% | ▲ | 1171 | 0 | 0 | 100% | 8% |
20250912 | 289 | 290 | 259 | 260 | 329,300 | -1,128,100 | 93% | ▼ | 8828 | 0 | 0 | 93% | 0% |
20250916 | 260 | 260 | 254 | 257 | 119,400 | -209,900 | 99% | ▼▼ | 8888 | 0 | 2 | 91% | 0% |
20250917 | 258 | 292 | 256 | 277 | 983,600 | 864,200 | 108% | ▲ | 1171 | 10 | 1 | 99% | 8% |
20250918 | 271 | 281 | 264 | 266 | 74,300 | -909,300 | 96% | ▼ | 8228 | 0 | 0 | 95% | 4% |
20250919 | 265 | 268 | 264 | 265 | 27,500 | -46,800 | 100% | ▼▼ | 8588 | 0 | 0 | 94% | 3% |
20250922 | 265 | 284 | 262 | 276 | 86,300 | 58,800 | 104% | ▲ | 1741 | 0 | 0 | 98% | 7% |
20250924 | 275 | 275 | 269 | 270 | 31,400 | -54,900 | 98% | ▼ | 8228 | 0 | 0 | 96% | 5% |
20250925 | 270 | 278 | 265 | 265 | 59,800 | 28,400 | 98% | ▼▼ | 1777 | 0 | 0 | 94% | 3% |
20250926 | 265 | 266 | 262 | 263 | 26,800 | -33,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 2% |
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% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 515,100 | 0 | 381,700 | 0 | 133,400 | 0 |
2025-09-26 | 581,100 | 0 | 392,300 | 0 | 188,800 | 0 |
2025-09-19 | 597,900 | 0 | 394,300 | 0 | 203,600 | 0 |
2025-09-12 | 550,300 | 0 | 381,200 | 0 | 169,100 | 0 |