3664--モブキャスト-【情報・通信業】【ゲーム】スポーツ関連に特化野球、サッカーなど
売上高:38180-当期純利益:1540-総資産:42160-時価:582232----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2024072551525051815,400-198%100%133%100%104%100%93%100%
2024072651525151378,7000100%100%46%--104%102%100%93%100%
2024072951535153494,7002104%104%131%98%92%96%98%104%
2024073053535252371,600-198%98%75%102%85%98%96%102%
2024073152535253525,1001102%102%141%98%87%96%98%104%
2024080153535252448,600-198%98%85%96%90%100%96%102%
2024080251514949871,600-394%96%194%▼▼75%96%106%91%100%
20240805484831361,773,100-1373%75%203%▼▼▼110%120%128%67%100%
2024080640453944885,0008122%110%50%112%124%124%81%122%
2024080741474146724,4002105%112%82%▲▲102%113%113%85%128%
2024080845474546345,0000100%102%48%--98%106%109%85%128%
2024080947474546476,1000100%98%138%--107%113%113%85%128%
2024081345484548524,0002104%107%110%106%106%106%89%133%
2024081448524851569,9003106%106%109%▲▲98%100%100%96%142%
2024081551524950626,100-198%98%110%98%100%100%94%139%
2024081651515050366,0000100%98%58%--102%102%102%94%139%
2024081950525051567,7001102%102%155%98%98%98%96%142%
2024082052535151441,6000100%98%78%--98%98%96%96%142%
2024082152525151230,4000100%98%52%--98%98%96%96%142%
2024082252525151281,4000100%98%122%--98%100%96%96%142%
2024082351515050368,400-198%98%131%100%100%96%94%139%
2024082651515051471,8001102%100%128%100%100%98%96%142%
2024082750525050794,500-198%100%168%100%100%94%94%139%
20240828516450515,262,6001102%100%662%102%102%96%96%142%
2024082950515051505,0000100%102%10%--100%100%96%98%142%
2024083050514950523,100-198%100%104%98%98%94%98%139%
2024090251515050538,5000100%98%103%--100%96%94%98%139%
2024090351515051283,6001102%100%53%100%98%98%100%116%
2024090450504850825,600-198%100%291%102%100%100%98%109%
2024090549504950447,8000100%102%54%--100%98%100%98%109%
2024090649504949380,100-198%100%85%100%102%104%96%107%
2024090947484647480,400-296%100%126%▼▼100%96%100%92%100%
2024091049504849379,3002104%100%79%100%96%102%96%104%
2024091148494748410,000-198%100%108%100%96%102%94%102%
2024091248494848467,1000100%100%114%--100%102%104%94%102%
2024091347474647926,500-198%100%198%98%102%104%92%100%
2024091747484646294,800-198%98%32%▼▼100%104%107%90%100%
2024091846474646221,8000100%100%75%--98%102%100%90%100%
2024091947474646240,4000100%98%108%--104%104%100%90%100%
2024092046484648348,2002104%104%145%102%102%96%94%104%
2024092447494748724,4000100%102%208%--98%96%90%94%104%
2024092549494848355,3000100%98%49%--98%98%90%94%104%
2024092649494848255,5000100%98%72%--98%100%90%94%104%
2024092749494848471,2000100%98%184%--100%107%96%94%104%
2024093046474646336,300-296%100%71%102%102%96%90%100%
2024100146484647592,6001102%102%176%104%100%96%92%102%
2024100246484648510,7001102%104%86%▲▲104%96%91%94%104%
2024100347494749638,2001102%104%125%▲▲▲96%90%86%98%107%
2024100449494747535,200-296%96%84%96%92%85%94%102%
2024100748484646724,700-198%96%135%▼▼98%96%0%94%100%
2024100846474445878,900-198%98%121%▼▼▼98%96%0%92%100%
2024100945454444589,300-198%98%67%▼▼▼▼100%100%0%90%100%
2024101044454444652,5000100%100%111%--100%100%0%90%100%
2024101144454444403,6000100%100%62%--98%98%0%90%100%
2024101544444343690,500-198%98%171%98%95%0%88%100%
2024101644444343667,7000100%98%97%--100%93%0%88%100%
2024101744444344485,4001102%100%73%98%0%0%90%102%
20241018445643438,036,200-198%98%1656%100%0%0%88%100%
20241021424240421,419,700-198%100%18%▼▼100%0%0%86%100%
2024102241424041801,500-198%100%56%▼▼▼%%%84%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-18126,2003,581,50001,870,300126,2001,711,200
2024-10-11152,6003,477,00001,944,000152,6001,533,000
2024-10-04180,1003,508,80001,919,500180,1001,589,300
2024-09-27167,0003,593,30001,916,200167,0001,677,100
2024-09-20143,0003,377,40001,633,000143,0001,744,400
2024-09-13150,0003,484,90001,620,600150,0001,864,300
2024-09-06180,4003,702,90001,634,900180,4002,068,000
2024-08-30185,4003,770,30001,637,000185,4002,133,300
2024-08-23180,2003,589,40001,588,700180,2002,000,700
2024-08-16174,2003,605,90001,581,500174,2002,024,400
2024-08-09131,6003,569,30001,582,300131,6001,987,000
2024-08-0260,2004,281,60001,796,30060,2002,485,300
2024-07-2659,5004,461,50001,964,90059,5002,496,600
2024-07-1946,4004,570,50001,972,80046,4002,597,700
2024-07-1241,6004,604,50001,956,00041,6002,648,500
2024-07-0553,5004,589,30001,975,40053,5002,613,900
2024-06-2843,0004,616,30001,985,40043,0002,630,900
2024-06-2182,8004,759,90002,166,60082,8002,593,300
2024-06-14184,0004,914,20002,246,700184,0002,667,500
2024-06-07184,7004,762,50002,201,900184,7002,560,600
2024-05-31201,0004,827,80002,267,100201,0002,560,700
2024-05-24624,3004,700,50002,284,600624,3002,415,900
2024-05-17149,2003,762,20001,904,800149,2001,857,400
2024-05-1027,8004,239,50001,846,70027,8002,392,800
2024-05-0234,1004,246,20001,839,40034,1002,406,800
2024-04-2642,7004,272,60001,841,00042,7002,431,600
2024-04-1921,8004,122,00001,838,80021,8002,283,200
2024-04-1224,9003,887,60001,838,70024,9002,048,900
2024-04-0524,4004,005,00001,914,50024,4002,090,500
2024-03-2941,7004,075,30001,892,30041,7002,183,000
2024-03-2250,7003,979,10001,892,40050,7002,086,700
2024-03-1529,8003,682,80001,654,60029,8002,028,200
2024-03-0831,0003,424,90001,662,50031,0001,762,400
2024-03-0146,8003,536,20001,641,10046,8001,895,100
2024-02-2223,8003,607,90001,636,20023,8001,971,700
2024-02-1634,7003,988,40001,609,60034,7002,378,800
2024-02-0948,1003,891,20001,610,40048,1002,280,800
2024-02-0253,3003,780,80001,652,80053,3002,128,000
2024-01-2656,7003,699,30001,601,40056,7002,097,900
2024-01-1985,2003,807,20001,603,90085,2002,203,300
2024-01-12128,9003,790,90001,583,000128,9002,207,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-18 Barclays Capital Securities Ltd287,6000.64%104,500445643438,036,200
2024-10-18 Nomura International plc858,9001.92%28,500445643438,036,200
2024-10-18 UBS AG397,5000.89%445643438,036,200
2024-10-17 Nomura International plc830,4001.86%44444344485,400
2024-10-11 Nomura International plc892,4001.99%-22,70044454444403,600
2024-10-10 Nomura International plc915,1002.05%44454444652,500
2024-10-07 Nomura International plc974,2002.18%-35,60048484646724,700
2024-10-03 Nomura International plc1,009,8002.26%-38,10047494749638,200
2024-10-01 Nomura International plc1,047,9002.34%-25,60046484647592,600
2024-09-30 Nomura International plc1,073,5002.40%7,10046474646336,300
2024-09-27 Nomura International plc1,066,4002.38%-42,90049494848471,200
2024-09-24 Nomura International plc1,109,3002.48%-41,80047494748724,400
2024-09-17 Nomura International plc1,151,1002.57%-29,70047484646294,800
2024-09-13 Barclays Capital Securities Ltd183,1000.41%-54,10047474647926,500
2024-09-12 GOLDMAN SACHS INTERNATIONAL788,0711.76%93,50048494848467,100
2024-09-10 Barclays Capital Securities Ltd237,2000.53%-35,80049504849379,300
2024-09-09 Barclays Capital Securities Ltd273,0000.61%32,90047484647480,400
2024-09-06 Barclays Capital Securities Ltd240,1000.53%49,70049504949380,100
2024-09-06 GOLDMAN SACHS INTERNATIONAL694,5711.55%26,50049504949380,100
2024-09-05 GOLDMAN SACHS INTERNATIONAL668,0711.49%-24,30049504950447,800
2024-09-03 GOLDMAN SACHS INTERNATIONAL692,3711.55%97,20051515051283,600
2024-09-02 Barclays Capital Securities Ltd190,4000.42%-34,80051515050538,500
2024-09-02 UBS AG111,0000.24%-131,70051515050538,500
2024-08-30 Barclays Capital Securities Ltd225,2000.50%50514950523,100
2024-08-30 GOLDMAN SACHS INTERNATIONAL595,1711.33%50514950523,100
2024-08-30 UBS AG242,7000.54%50514950523,100
2024-08-29 GOLDMAN SACHS INTERNATIONAL730,1711.63%50515051505,000
2024-08-29 Nomura International plc1,180,8002.64%50515051505,000
2024-08-23 Nomura International plc1,257,5002.81%11,20051515050368,400
2024-08-22 モルガン・スタンレーMUFG証券株式会社218,3000.48%-38,10052525151281,400
2024-08-22 GOLDMAN SACHS INTERNATIONAL704,4711.57%148,90052525151281,400
2024-08-22 UBS AG142,6000.31%-148,90052525151281,400
2024-08-21 GOLDMAN SACHS INTERNATIONAL555,5711.24%71,00052525151230,400
2024-08-21 UBS AG291,5000.65%-71,10052525151230,400
2024-08-20 GOLDMAN SACHS INTERNATIONAL484,5711.08%-42,60052535151441,600
2024-08-20 UBS AG362,6000.81%42,60052535151441,600
2024-08-19 GOLDMAN SACHS INTERNATIONAL527,1711.18%60,60050525051567,700
2024-08-19 Nomura International plc1,246,3002.79%-30,90050525051567,700
2024-08-19 UBS AG320,0000.71%-60,60050525051567,700
2024-08-16 GOLDMAN SACHS INTERNATIONAL466,5711.04%45,80051515050366,000
2024-08-16 UBS AG380,6000.85%-45,80051515050366,000
2024-08-15 GOLDMAN SACHS INTERNATIONAL420,7710.94%176,50051524950626,100
2024-08-15 UBS AG426,4000.95%-178,30051524950626,100
2024-08-14 GOLDMAN SACHS INTERNATIONAL244,2710.54%48524851569,900
2024-08-14 UBS AG604,7001.35%-32,00048524851569,900
2024-08-09 モルガン・スタンレーMUFG証券株式会社256,4000.57%-52,40047474546476,100
2024-08-08 モルガン・スタンレーMUFG証券株式会社308,8000.69%-46,40045474546345,000
2024-08-08 UBS AG636,7001.42%17,90045474546345,000
2024-08-07 UBS AG618,8001.38%-37,30041474146724,400
2024-08-06 UBS AG656,1001.46%-70,10040453944885,000
2024-08-05 モルガン・スタンレーMUFG証券株式会社355,2000.79%-44,400484831361,773,100
2024-08-02 Nomura International plc1,277,2002.86%70,20051514949871,600
2024-08-02 UBS AG726,2001.62%178,10051514949871,600
2024-08-02 モルガン・スタンレーMUFG証券株式会社399,6000.89%-4,50051514949871,600
2024-07-31 モルガン・スタンレーMUFG証券株式会社404,1000.90%-45,80052535253525,100
2024-07-30 Nomura International plc1,207,0002.70%42,70053535252371,600
2024-07-30 モルガン・スタンレーMUFG証券株式会社449,9001.00%-85,10053535252371,600
2024-07-25 Nomura International plc1,164,3002.60%37,00051525051815,400
2024-07-24 Nomura International plc1,127,3002.52%27,10053545252615,200
2024-07-23 Nomura International plc1,100,2002.46%59,50052545252497,500
2024-07-22 UBS AG548,1001.22%68,30053535152746,400
2024-07-18 Nomura International plc1,040,7002.33%38,60053535252510,500
2024-07-16 Nomura International plc1,002,1002.24%61,00052555154618,500
2024-07-11 Nomura International plc941,1002.10%51525151369,800
2024-07-11 モルガン・スタンレーMUFG証券株式会社535,0001.19%-13,90051525151369,800
2024-07-10 MERRILL LYNCH INTERNATIONAL200,9000.45%-24,90051525151401,100
2024-07-10 Nomura International plc920,4002.06%59,30051525151401,100
2024-07-09 MERRILL LYNCH INTERNATIONAL225,8000.50%-5,70053535152588,800
2024-07-08 Nomura International plc861,1001.92%56,20053545252616,500
2024-07-05 UBS AG479,8001.07%-54,00054545353346,300
2024-07-04 Nomura International plc804,9001.80%44,90054545353443,800
2024-07-04 Nomura International plc804,9001.80%44,90054545353443,800
2024-07-03 MERRILL LYNCH INTERNATIONAL231,5000.51%5,50053545353384,200
2024-07-02 MERRILL LYNCH INTERNATIONAL226,0000.50%17,00054545353482,400
2024-06-27 Nomura International plc760,0001.70%22,70055555454200,400
2024-06-20 Barclays Capital Securities Ltd208,4000.46%-21,30055565555376,700
2024-06-19 Barclays Capital Securities Ltd229,7000.51%10,10058585555860,500
2024-06-19 Nomura International plc737,3001.65%50,10058585555860,500
2024-06-18 Barclays Capital Securities Ltd219,6000.49%-38,40058595757339,400
2024-06-17 Nomura International plc687,2001.53%58,70057605758642,000
2024-06-17 UBS AG533,8001.19%-14,50057605758642,000
2024-06-14 MERRILL LYNCH INTERNATIONAL209,0000.46%-32,300596157571,065,800
2024-06-14 UBS AG548,3001.22%47,100596157571,065,800
2024-06-14 モルガン・スタンレーMUFG証券株式会社548,9001.22%14,200596157571,065,800
2024-06-13 Barclays Capital Securities Ltd258,0000.57%566556613,545,500
2024-06-13 MERRILL LYNCH INTERNATIONAL241,3000.54%61,900566556613,545,500
2024-06-13 Nomura International plc628,5001.40%40,000566556613,545,500
2024-06-07 Nomura International plc588,5001.31%51,60057585657602,300
2024-06-06 Nomura International plc536,9001.20%38,80059605757499,200
2024-06-06 モルガン・スタンレーMUFG証券株式会社534,7001.19%-2,80059605757499,200
2024-05-31 Nomura International plc498,1001.11%7,90058585656449,500
2024-05-27 UBS AG501,2001.12%12,60058605859671,700
2024-05-23 Nomura International plc490,2001.09%-23,600707062646,105,500
2024-05-23 UBS AG488,6001.09%-18,100707062646,105,500
2024-05-22 Nomura International plc513,8001.15%5678567129,062,600
2024-05-20 MERRILL LYNCH INTERNATIONAL179,4000.40%-49,900586157581,115,200
2024-05-20 UBS AG506,7001.13%33,600586157581,115,200
2024-05-17 MERRILL LYNCH INTERNATIONAL229,3000.51%-12,70055565456968,600
2024-05-17 UBS AG473,1001.05%-90,80055565456968,600
2024-05-16 MERRILL LYNCH INTERNATIONAL242,0000.54%-19,10054555353724,200
2024-05-15 MERRILL LYNCH INTERNATIONAL261,1000.58%22,600586154555,124,700
2024-05-15 UBS AG563,9001.26%85,600586154555,124,700
2024-05-15 モルガン・スタンレーMUFG証券株式会社537,5001.20%7,400586154555,124,700
2024-05-14 UBS AG478,3001.07%-20,90051515051423,400
2024-05-07 モルガン・スタンレーMUFG証券株式会社530,1001.18%-5,60050514950464,000
2024-05-01 MERRILL LYNCH INTERNATIONAL238,5000.53%4,60051514950434,700
2024-04-30 モルガン・スタンレーMUFG証券株式会社535,7001.20%43,60050515050379,300
2024-04-30 MERRILL LYNCH INTERNATIONAL233,9000.52%6,90050515050379,300
2024-04-24 UBS AG499,2001.11%48,50049504949307,100
2024-04-22 MERRILL LYNCH INTERNATIONAL227,0000.50%16,50050504949403,700
2024-04-18 UBS AG450,7001.00%41,30050515050416,500
2024-04-16 UBS AG409,4000.91%38,00051525050666,600
2024-04-16 モルガン・スタンレーMUFG証券株式会社492,1001.10%45,00051525050666,600
2024-04-12 UBS AG371,4000.83%46,40052525151544,400
2024-04-10 UBS AG325,0000.72%44,70052525151459,700
2024-04-10 モルガン・スタンレーMUFG証券株式会社447,1001.00%33,00052525151459,700
2024-04-05 UBS AG280,3000.62%56,30052535151567,100
2024-04-02 モルガン・スタンレーMUFG証券株式会社414,1000.92%44,30054555353419,400
2024-03-26 UBS AG224,0000.50%11,90055555454316,800
2024-03-19 MERRILL LYNCH INTERNATIONAL210,5000.47%-20,00056575555519,100
2024-03-15 MERRILL LYNCH INTERNATIONAL230,5000.51%54555454524,700
2024-03-08 モルガン・スタンレーMUFG証券株式会社369,8000.82%46,30054575456560,600

TDnet更新情報

報告日strtime銘柄タイトル
2024102115:00G-モブキャストHD 第三者割当による第 35 回新株予約権(行使価額修正条項付)の発行に係る払込完了に関するお知らせ
2024101812:00G-モブキャストHD 連結子会社における新たなプロジェクトの開始に関するお知らせ
2024100416:00G-モブキャストHD 第1回無担保転換社債型新株予約権付社債及び第34回新株予約権の資金使途変更に関するお知らせ
2024100416:45G-モブキャストHD 第三者割当による第35回新株予約権及び第1回無担保社債の発行並びに新株予約権の買取契約の締結に関するお知らせ
2024100416:45G-モブキャストHD 主要株主及び主要株主である筆頭株主の異動に関するお知らせ
2024081418:00G-モブキャストHD 第21期(2024年12月期)第2四半期決算説明資料
2024081418:00G-モブキャストHD 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024081418:00G-モブキャストHD 個別決算における特別利益の計上に関するお知らせ
2024072615:00G-モブキャストHD 連結子会社による店舗閉店に伴う特別損失等の計上に関するお知らせ
2024062015:00G-モブキャストHD (開示事項の経過) 連結子会社の新設分割及び株式譲渡によるライセンスIP事業の一部譲渡に係る 譲渡対象タイトルに関するお知らせ
2024051711:00G-モブキャストHD 保有する営業投資有価証券の一部譲渡に関するお知らせ
2024051415:00G-モブキャストHD 2024年12月期 第1四半期決算短信[日本基準](連結)
2024051415:00G-モブキャストHD 第21期(2024年12月期)第1四半期決算説明資料
2024040118:00G-モブキャストHD 連結子会社の合併に関するお知らせ
2024040118:00G-モブキャストHD 連結子会社の商号変更に関するお知らせ
2024032915:00G-モブキャストHD 事業計画および成長可能性に関する事項
2024032915:00G-モブキャストHD 上場維持基準の適合に向けた計画に基づく進捗状況及び計画期間の変更について
2024022117:00G-モブキャストHD 役員人事に関するお知らせ
2024022117:00G-モブキャストHD 会計監査人の選任に関するお知らせ
2024021415:00G-モブキャストHD 2023年12月期決算短信〔日本基準〕(連結)
2024021415:00G-モブキャストHD 業績予想値と当期連結実績との差異に関するお知らせ
2024021415:00G-モブキャストHD 特別利益の計上(連結決算)及び特別損失の計上(個別決算)
2024021417:00G-モブキャストHD 第20期(2023年12月期)決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UJ9D3502024-10-15 11:54株式会社モブキャストホールディングスEvo Fund大量保有報告書
S100UI2W3502024-10-10 13:32株式会社モブキャストホールディングス藪 考樹変更報告書

企業サイト更新情報