[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/情報･通信業】 売上高:65920 当期純利益:270 総資産:41390 時価:37億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 256 | 257 | 247 | 253 | 70,400 | 44,100 | 99% | ▼ | 7717 | 0 | 6 | 99% | 10% |
| 20250828 | 265 | 273 | 265 | 270 | 30,800 | 18,700 | 102% | ▲ | 1141 | 0 | 0 | 100% | 8% |
| 20250827 | 265 | 268 | 264 | 265 | 12,100 | -3,300 | 100% | -- | 2285 | 0 | 0 | 98% | 6% |
| 20250826 | 266 | 267 | 263 | 265 | 15,400 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250825 | 269 | 269 | 267 | 267 | 15,400 | 4,500 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20250822 | 267 | 270 | 266 | 270 | 10,900 | 3,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250821 | 269 | 269 | 264 | 267 | 7,000 | -19,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250820 | 264 | 271 | 263 | 271 | 26,900 | 11,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250819 | 262 | 268 | 262 | 264 | 15,000 | -34,600 | 100% | -- | 5225 | 0 | 0 | 100% | 7% |
| 20250818 | 259 | 268 | 258 | 264 | 49,600 | 37,900 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250815 | 256 | 259 | 254 | 259 | 11,700 | -10,000 | 103% | ▲ | 5222 | 0 | 4 | 100% | 13% |
| 20250814 | 251 | 259 | 251 | 252 | 21,700 | -48,700 | 100% | ▼▼ | 2288 | 0 | 3 | 98% | 10% |
| 20250728 | 253 | 253 | 244 | 252 | 15,400 | -14,800 | 100% | ▲ | 2822 | 0 | 17 | 99% | 13% |
| 20250812 | 248 | 258 | 248 | 256 | 26,300 | 20,100 | 103% | ▲ | 1771 | 0 | 5 | 100% | 12% |
| 20250808 | 251 | 251 | 249 | 249 | 6,200 | 4,000 | 99% | ▼ | 4717 | 0 | 6 | 97% | 9% |
| 20250807 | 250 | 251 | 250 | 251 | 2,200 | -600 | 100% | ▲ | 5252 | 0 | 7 | 98% | 10% |
| 20250806 | 250 | 251 | 249 | 250 | 2,800 | -2,700 | 99% | ▼ | 8558 | 0 | 8 | 98% | 9% |
| 20250805 | 250 | 253 | 249 | 252 | 5,500 | -9,800 | 101% | ▲ | 8282 | 0 | 9 | 98% | 12% |
| 20250804 | 256 | 256 | 245 | 249 | 15,300 | -1,400 | 97% | ▼ | 8828 | 0 | 12 | 97% | 10% |
| 20250801 | 249 | 257 | 249 | 256 | 16,700 | 11,500 | 103% | ▲ | 1171 | 0 | 11 | 100% | 14% |
| 20250731 | 254 | 254 | 248 | 249 | 5,200 | -2,100 | 100% | ▼▼▼ | 2528 | 0 | 14 | 98% | 11% |
| 20250730 | 248 | 253 | 248 | 250 | 7,300 | -14,700 | 100% | ▼▼ | 8288 | 0 | 13 | 98% | 12% |
| 20250729 | 249 | 254 | 241 | 251 | 22,000 | 6,600 | 100% | ▼ | 1777 | 0 | 14 | 99% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 262,300 | 0 | 154,400 | 0 | 107,900 | 0 |
| 2025-08-08 | 259,500 | 0 | 154,900 | 0 | 104,600 | 0 |
| 2025-08-15 | 323,000 | 0 | 218,600 | 0 | 104,400 | 0 |
| 2025-08-22 | 367,000 | 0 | 260,900 | 0 | 106,100 | 0 |