[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:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 259 | 261 | 258 | 261 | 6,800 | -900 | 101% | ▲▲▲ | 2222 | 0 | 10 | 98% | 6% |
| 20251128 | 263 | 265 | 261 | 265 | 6,200 | -600 | 102% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 8% |
| 20251201 | 265 | 265 | 259 | 263 | 5,800 | -400 | 99% | ▼ | 5828 | 0 | 8 | 99% | 7% |
| 20251202 | 263 | 268 | 259 | 268 | 18,900 | 13,100 | 102% | ▲ | 1471 | 0 | 7 | 100% | 9% |
| 20251203 | 268 | 268 | 264 | 264 | 7,900 | -11,000 | 99% | ▼ | 5228 | 0 | 6 | 99% | 6% |
| 20251204 | 268 | 268 | 259 | 262 | 8,700 | 800 | 99% | ▼▼ | 4747 | 0 | 5 | 98% | 5% |
| 20251205 | 262 | 265 | 262 | 265 | 5,900 | -2,800 | 101% | ▲ | 8282 | 0 | 4 | 99% | 6% |
| 20251208 | 265 | 266 | 256 | 257 | 22,100 | 16,200 | 97% | ▼ | 1717 | 0 | 3 | 96% | 3% |
| 20251209 | 262 | 264 | 258 | 261 | 9,100 | -13,000 | 102% | ▲ | 8282 | 0 | 2 | 97% | 5% |
| 20251210 | 260 | 325 | 260 | 300 | 2,768,600 | 2,759,500 | 115% | ▲▲ | 1171 | 10 | 1 | 100% | 20% |
| 20251211 | 360 | 380 | 343 | 351 | 7,045,900 | 4,277,300 | 117% | ▲▲▲ | 1111 | 41 | 0 | 100% | 41% |
| 20251212 | 359 | 360 | 325 | 342 | 787,700 | -6,258,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 37% |
| 20251215 | 341 | 353 | 334 | 342 | 210,700 | -577,000 | 100% | -- | 8285 | 0 | 8 | 97% | 37% |
| 20251216 | 339 | 350 | 332 | 342 | 156,900 | -53,800 | 100% | -- | 8885 | 0 | 7 | 97% | 37% |
| 20251217 | 340 | 344 | 335 | 341 | 85,300 | -71,600 | 100% | ▼ | 8228 | 0 | 6 | 97% | 37% |
| 20251218 | 335 | 349 | 335 | 345 | 112,800 | 27,500 | 101% | ▲ | 1471 | 0 | 4 | 98% | 39% |
| 20251219 | 341 | 348 | 334 | 334 | 95,300 | -17,500 | 97% | ▼ | 8828 | 0 | 4 | 95% | 34% |
| 20251222 | 338 | 343 | 332 | 337 | 122,300 | 27,000 | 101% | ▲ | 7771 | 0 | 3 | 96% | 32% |
| 20251223 | 339 | 354 | 339 | 352 | 87,000 | -35,300 | 104% | ▲▲ | 2222 | 0 | 2 | 100% | 37% |
| 20251224 | 352 | 363 | 350 | 359 | 128,600 | 41,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 40% |
| 20251225 | 361 | 361 | 344 | 345 | 100,900 | -27,700 | 96% | ▼ | 8828 | 0 | 0 | 96% | 34% |
| 20251226 | 346 | 354 | 338 | 343 | 106,800 | 5,900 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 33% |
| 20251229 | 347 | 360 | 345 | 355 | 83,100 | -23,700 | 103% | ▲ | 2222 | 0 | 0 | 99% | 38% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 471,200 | 0 | 280,400 | 0 | 190,800 | 0 |
| 2025-12-12 | 482,600 | 3,000 | 253,700 | 3,000 | 228,900 | 0 |
| 2025-12-05 | 469,700 | 0 | 274,000 | 0 | 195,700 | 0 |
| 2025-11-28 | 462,400 | 0 | 272,400 | 0 | 190,000 | 0 |