[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:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251230 | 354 | 359 | 348 | 349 | 61,700 | -21,400 | 98% | ▼ | 8228 | 0 | 0 | 97% | 36% |
| 20260105 | 360 | 361 | 350 | 353 | 66,400 | 4,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 37% |
| 20260106 | 360 | 373 | 360 | 363 | 168,500 | 102,100 | 103% | ▲▲ | 1141 | 0 | 0 | 100% | 41% |
| 20260107 | 365 | 368 | 360 | 361 | 57,300 | -111,200 | 99% | ▼ | 8528 | 0 | 0 | 99% | 40% |
| 20260108 | 365 | 368 | 361 | 362 | 54,100 | -3,200 | 100% | ▲ | 5252 | 0 | 0 | 100% | 39% |
| 20260109 | 364 | 366 | 361 | 362 | 34,200 | -19,900 | 100% | -- | 8585 | 0 | 0 | 100% | 21% |
| 20260113 | 370 | 370 | 361 | 362 | 62,900 | 28,700 | 100% | -- | 1414 | 0 | 0 | 100% | 8% |
| 20260114 | 364 | 366 | 361 | 361 | 40,200 | -22,700 | 100% | ▼ | 8588 | 0 | 0 | 99% | 8% |
| 20260115 | 362 | 365 | 361 | 362 | 32,800 | -7,400 | 100% | ▲ | 8582 | 0 | 0 | 100% | 8% |
| 20260116 | 364 | 365 | 355 | 358 | 83,100 | 50,300 | 99% | ▼ | 4717 | 0 | 0 | 99% | 7% |
| 20260119 | 362 | 362 | 355 | 355 | 48,200 | -34,900 | 99% | ▼▼ | 8588 | 0 | 0 | 98% | 6% |
| 20260120 | 364 | 364 | 355 | 357 | 43,000 | -5,200 | 101% | ▲ | 2522 | 0 | 0 | 98% | 7% |
| 20260121 | 357 | 358 | 353 | 355 | 39,700 | -3,300 | 99% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260122 | 357 | 362 | 357 | 359 | 38,800 | -900 | 101% | ▲ | 2252 | 0 | 0 | 99% | 7% |
| 20260123 | 364 | 364 | 359 | 360 | 37,800 | -1,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 412,600 | 200 | 311,500 | 200 | 101,100 | 0 |
| 2026-01-09 | 421,400 | 0 | 303,500 | 0 | 117,900 | 0 |
| 2025-12-26 | 486,200 | 0 | 337,600 | 0 | 148,600 | 0 |