| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 341 | 343 | 336 | 342 | 1,100 | 3 | 101% | 100% | 29% | ▲ | 101% | 101% | 101% | 91% | 102% |
| 20240925 | 342 | 354 | 342 | 345 | 1,700 | 3 | 101% | 101% | 155% | ▲▲ | 101% | 100% | 100% | 92% | 103% |
| 20240926 | 346 | 350 | 338 | 350 | 1,100 | 5 | 101% | 101% | 65% | ▲▲▲ | 96% | 99% | 99% | 93% | 104% |
| 20240927 | 350 | 350 | 335 | 335 | 8,200 | -15 | 96% | 96% | 745% | ▼ | 104% | 103% | 101% | 89% | 100% |
| 20240930 | 333 | 348 | 333 | 345 | 1,900 | 10 | 103% | 104% | 23% | ▲ | 99% | 99% | 98% | 92% | 103% |
| 20241001 | 343 | 345 | 336 | 341 | 1,500 | -4 | 99% | 99% | 79% | ▼ | 102% | 101% | 96% | 91% | 102% |
| 20241002 | 340 | 347 | 334 | 347 | 1,700 | 6 | 102% | 102% | 113% | ▲ | 99% | 100% | 94% | 93% | 104% |
| 20241003 | 347 | 351 | 343 | 344 | 1,600 | -3 | 99% | 99% | 94% | ▼ | 99% | 103% | 98% | 92% | 103% |
| 20241004 | 337 | 343 | 330 | 334 | 7,700 | -10 | 97% | 99% | 481% | ▼▼ | 101% | 104% | 102% | 93% | 100% |
| 20241007 | 334 | 348 | 330 | 338 | 14,700 | 4 | 101% | 101% | 191% | ▲ | 100% | 101% | 99% | 97% | 101% |
| 20241008 | 343 | 346 | 341 | 343 | 1,800 | 5 | 101% | 100% | 12% | ▲▲ | 103% | 100% | 101% | 98% | 103% |
| 20241009 | 336 | 347 | 330 | 347 | 2,800 | 4 | 101% | 103% | 156% | ▲▲▲ | 100% | 97% | 98% | 99% | 104% |
| 20241010 | 347 | 347 | 338 | 346 | 1,200 | -1 | 100% | 100% | 43% | ▼ | 100% | 95% | 99% | 99% | 104% |
| 20241011 | 344 | 349 | 337 | 345 | 5,800 | -1 | 100% | 100% | 483% | ▼▼ | 96% | 95% | 99% | 99% | 103% |
| 20241015 | 345 | 345 | 328 | 330 | 3,900 | -15 | 96% | 96% | 67% | ▼▼▼ | 102% | 99% | 103% | 94% | 100% |
| 20241016 | 330 | 337 | 327 | 337 | 900 | 7 | 102% | 102% | 23% | ▲ | 97% | 96% | 102% | 96% | 102% |
| 20241017 | 335 | 336 | 325 | 325 | 2,200 | -12 | 96% | 97% | 244% | ▼ | 99% | 97% | 104% | 93% | 100% |
| 20241018 | 328 | 332 | 323 | 326 | 2,500 | 1 | 100% | 99% | 114% | ▲ | 100% | 98% | 105% | 93% | 100% |
| 20241021 | 326 | 330 | 324 | 327 | 1,700 | 1 | 100% | 100% | 68% | ▲▲ | 98% | 98% | 103% | 93% | 101% |
| 20241022 | 327 | 327 | 308 | 321 | 6,100 | -6 | 98% | 98% | 359% | ▼ | 100% | 101% | 104% | 92% | 100% |
| 20241023 | 318 | 322 | 315 | 319 | 1,400 | -2 | 99% | 100% | 23% | ▼▼ | 95% | 96% | 99% | 91% | 100% |
| 20241024 | 335 | 339 | 317 | 319 | 6,900 | 0 | 100% | 95% | 493% | -- | 98% | 100% | 103% | 91% | 100% |
| 20241025 | 321 | 321 | 315 | 315 | 1,700 | -4 | 99% | 98% | 25% | ▼ | 101% | 104% | 103% | 91% | 100% |
| 20241028 | 317 | 320 | 315 | 320 | 3,500 | 5 | 102% | 101% | 206% | ▲ | 97% | 103% | 98% | 92% | 102% |
| 20241029 | 332 | 332 | 320 | 322 | 7,400 | 2 | 101% | 97% | 211% | ▲▲ | 97% | 104% | 99% | 93% | 102% |
| 20241030 | 329 | 330 | 320 | 320 | 4,300 | -2 | 99% | 97% | 58% | ▼ | 98% | 103% | 100% | 92% | 102% |
| 20241031 | 326 | 326 | 318 | 321 | 6,700 | 1 | 100% | 98% | 156% | ▲ | 101% | 99% | 99% | 93% | 102% |
| 20241101 | 328 | 331 | 320 | 331 | 5,100 | 10 | 103% | 101% | 76% | ▲▲ | 102% | 99% | 97% | 95% | 105% |
| 20241105 | 335 | 341 | 333 | 341 | 5,500 | 10 | 103% | 102% | 108% | ▲▲▲ | 99% | 97% | 95% | 98% | 108% |
| 20241106 | 341 | 341 | 326 | 336 | 3,000 | -5 | 99% | 99% | 55% | ▼ | 97% | 98% | 97% | 97% | 107% |
| 20241107 | 334 | 337 | 325 | 325 | 1,600 | -11 | 97% | 97% | 53% | ▼▼ | 98% | 101% | 100% | 94% | 103% |
| 20241108 | 324 | 329 | 316 | 316 | 3,100 | -9 | 97% | 98% | 194% | ▼▼▼ | 105% | 102% | 102% | 91% | 100% |
| 20241111 | 316 | 332 | 316 | 331 | 2,200 | 15 | 105% | 105% | 71% | ▲ | 96% | 98% | 95% | 96% | 105% |
| 20241112 | 330 | 330 | 318 | 318 | 2,800 | -13 | 96% | 96% | 127% | ▼ | 103% | 102% | 98% | 93% | 101% |
| 20241113 | 318 | 329 | 317 | 327 | 1,900 | 9 | 103% | 103% | 68% | ▲ | 98% | 99% | 95% | 96% | 104% |
| 20241114 | 327 | 330 | 320 | 322 | 1,100 | -5 | 98% | 98% | 58% | ▼ | 99% | 100% | 97% | 94% | 102% |
| 20241115 | 322 | 323 | 316 | 319 | 1,600 | -3 | 99% | 99% | 145% | ▼▼ | 102% | 102% | 98% | 94% | 101% |
| 20241118 | 317 | 323 | 317 | 323 | 2,800 | 4 | 101% | 102% | 175% | ▲ | 103% | 102% | 98% | 95% | 103% |
| 20241119 | 317 | 332 | 317 | 325 | 5,000 | 2 | 101% | 103% | 179% | ▲▲ | 98% | 100% | 96% | 95% | 103% |
| 20241120 | 324 | 326 | 319 | 319 | 500 | -6 | 98% | 98% | 10% | ▼ | 101% | 97% | 97% | 94% | 101% |
| 20241121 | 319 | 329 | 319 | 322 | 1,900 | 3 | 101% | 101% | 380% | ▲ | 99% | 96% | 95% | 94% | 102% |
| 20241122 | 321 | 328 | 317 | 319 | 2,100 | -3 | 99% | 99% | 111% | ▼ | 101% | 96% | 94% | 94% | 101% |
| 20241125 | 321 | 326 | 316 | 323 | 5,300 | 4 | 101% | 101% | 252% | ▲ | 96% | 96% | 94% | 95% | 102% |
| 20241126 | 324 | 327 | 304 | 311 | 28,900 | -12 | 96% | 96% | 545% | ▼ | 99% | 100% | 97% | 91% | 100% |
| 20241127 | 311 | 311 | 306 | 308 | 2,700 | -3 | 99% | 99% | 9% | ▼▼ | 100% | 102% | 99% | 90% | 100% |
| 20241128 | 305 | 313 | 304 | 304 | 4,700 | -4 | 99% | 100% | 174% | ▼▼▼ | 102% | 103% | 100% | 89% | 100% |
| 20241129 | 304 | 309 | 301 | 309 | 4,000 | 5 | 102% | 102% | 85% | ▲ | 100% | 100% | 98% | 91% | 102% |
| 20241202 | 309 | 315 | 302 | 310 | 7,600 | 1 | 100% | 100% | 190% | ▲▲ | 100% | 99% | 98% | 91% | 102% |
| 20241203 | 309 | 312 | 305 | 310 | 16,200 | 0 | 100% | 100% | 213% | -- | 101% | 97% | 98% | 92% | 102% |
| 20241204 | 310 | 314 | 305 | 312 | 5,000 | 2 | 101% | 101% | 31% | ▲ | 99% | 97% | 97% | 94% | 103% |
| 20241205 | 311 | 311 | 304 | 309 | 2,600 | -3 | 99% | 99% | 52% | ▼ | 101% | 99% | 100% | 93% | 102% |
| 20241206 | 304 | 308 | 304 | 306 | 3,300 | -3 | 99% | 101% | 127% | ▼▼ | 98% | 99% | 0% | 92% | 101% |
| 20241209 | 304 | 309 | 299 | 299 | 6,900 | -7 | 98% | 98% | 209% | ▼▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241210 | 301 | 305 | 299 | 301 | 4,000 | 2 | 101% | 100% | 58% | ▲ | 101% | 101% | 0% | 92% | 101% |
| 20241211 | 299 | 304 | 299 | 302 | 3,400 | 1 | 100% | 101% | 85% | ▲▲ | 101% | 102% | 0% | 93% | 101% |
| 20241212 | 298 | 303 | 296 | 300 | 6,700 | -2 | 99% | 101% | 197% | ▼ | 102% | 102% | 0% | 92% | 100% |
| 20241213 | 297 | 302 | 297 | 302 | 5,300 | 2 | 101% | 102% | 79% | ▲ | 100% | 101% | 0% | 93% | 101% |
| 20241216 | 301 | 301 | 298 | 301 | 5,800 | -1 | 100% | 100% | 109% | ▼ | 101% | 102% | 0% | 93% | 101% |
| 20241217 | 298 | 301 | 298 | 301 | 3,200 | 0 | 100% | 101% | 55% | -- | 102% | 0% | 0% | 93% | 101% |
| 20241218 | 298 | 305 | 298 | 303 | 10,500 | 2 | 101% | 102% | 328% | ▲ | 101% | 0% | 0% | 94% | 101% |
| 20241219 | 299 | 302 | 298 | 302 | 5,000 | -1 | 100% | 101% | 48% | ▼ | 101% | 0% | 0% | 93% | 101% |
| 20241220 | 299 | 303 | 298 | 303 | 14,700 | 1 | 100% | 101% | 294% | ▲ | % | % | % | 94% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 243,800 | 0 | 180,100 | 0 | 63,700 |
| 2024-12-06 | 0 | 244,000 | 0 | 178,500 | 0 | 65,500 |
| 2024-11-29 | 0 | 243,200 | 0 | 174,800 | 0 | 68,400 |
| 2024-11-22 | 0 | 248,800 | 0 | 180,700 | 0 | 68,100 |
| 2024-11-15 | 0 | 248,200 | 0 | 180,300 | 0 | 67,900 |
| 2024-11-08 | 0 | 250,300 | 0 | 179,800 | 0 | 70,500 |
| 2024-11-01 | 0 | 249,900 | 0 | 180,800 | 0 | 69,100 |
| 2024-10-25 | 0 | 251,300 | 0 | 181,500 | 0 | 69,800 |
| 2024-10-18 | 0 | 252,200 | 0 | 181,300 | 0 | 70,900 |
| 2024-10-11 | 0 | 254,200 | 0 | 181,700 | 0 | 72,500 |
| 2024-10-04 | 0 | 252,500 | 0 | 181,000 | 0 | 71,500 |
| 2024-09-27 | 0 | 253,900 | 0 | 181,900 | 0 | 72,000 |
| 2024-09-20 | 0 | 257,100 | 0 | 181,200 | 0 | 75,900 |
| 2024-09-13 | 0 | 256,700 | 0 | 180,600 | 0 | 76,100 |
| 2024-09-06 | 0 | 253,300 | 0 | 176,400 | 0 | 76,900 |
| 2024-08-30 | 0 | 270,900 | 0 | 182,200 | 0 | 88,700 |
| 2024-08-23 | 0 | 276,700 | 0 | 184,900 | 0 | 91,800 |
| 2024-08-16 | 0 | 276,500 | 0 | 184,000 | 0 | 92,500 |
| 2024-08-09 | 0 | 284,800 | 0 | 188,800 | 0 | 96,000 |
| 2024-08-02 | 0 | 300,700 | 0 | 215,300 | 0 | 85,400 |
| 2024-07-26 | 0 | 323,200 | 0 | 230,700 | 0 | 92,500 |
| 2024-07-19 | 0 | 329,100 | 0 | 229,400 | 0 | 99,700 |
| 2024-07-12 | 900 | 328,000 | 900 | 227,500 | 0 | 100,500 |
| 2024-07-05 | 0 | 331,600 | 0 | 226,400 | 0 | 105,200 |
| 2024-06-28 | 0 | 343,600 | 0 | 236,900 | 0 | 106,700 |
| 2024-06-21 | 0 | 346,600 | 0 | 237,700 | 0 | 108,900 |
| 2024-06-14 | 0 | 349,100 | 0 | 235,300 | 0 | 113,800 |
| 2024-06-07 | 600 | 352,300 | 600 | 238,500 | 0 | 113,800 |
| 2024-05-31 | 0 | 290,400 | 0 | 233,400 | 0 | 57,000 |
| 2024-05-24 | 0 | 292,100 | 0 | 229,600 | 0 | 62,500 |
| 2024-05-17 | 0 | 291,400 | 0 | 227,600 | 0 | 63,800 |
| 2024-05-10 | 0 | 289,400 | 0 | 223,800 | 0 | 65,600 |
| 2024-05-02 | 0 | 292,400 | 0 | 224,600 | 0 | 67,800 |
| 2024-04-26 | 0 | 292,400 | 0 | 224,300 | 0 | 68,100 |
| 2024-04-19 | 0 | 293,800 | 0 | 223,300 | 0 | 70,500 |
| 2024-04-12 | 1,400 | 292,900 | 1,400 | 223,200 | 0 | 69,700 |
| 2024-04-05 | 0 | 289,800 | 0 | 219,900 | 0 | 69,900 |
| 2024-03-29 | 0 | 301,200 | 0 | 228,400 | 0 | 72,800 |
| 2024-03-22 | 0 | 299,100 | 0 | 223,500 | 0 | 75,600 |
| 2024-03-15 | 0 | 298,100 | 0 | 220,700 | 0 | 77,400 |
| 2024-03-08 | 0 | 313,100 | 0 | 229,800 | 0 | 83,300 |
| 2024-03-01 | 0 | 322,000 | 0 | 256,800 | 0 | 65,200 |
| 2024-02-22 | 0 | 320,200 | 0 | 256,200 | 0 | 64,000 |
| 2024-02-16 | 0 | 327,000 | 0 | 261,700 | 0 | 65,300 |
| 2024-02-09 | 0 | 332,600 | 0 | 260,300 | 0 | 72,300 |
| 2024-02-02 | 1,100 | 324,100 | 1,100 | 245,700 | 0 | 78,400 |
| 2024-01-26 | 0 | 344,100 | 0 | 248,400 | 0 | 95,700 |
| 2024-01-19 | 100 | 298,500 | 100 | 186,700 | 0 | 111,800 |
| 2024-01-12 | 1,500 | 295,800 | 1,500 | 239,700 | 0 | 56,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | GOLDMAN SACHS INTERNATIONAL | 35,800 | 0.59% | ▼ | -5,800 | 319 | 329 | 319 | 322 | 1,900 |
| 2024-10-23 | GOLDMAN SACHS INTERNATIONAL | 41,600 | 0.69% | ▼ | -6,100 | 318 | 322 | 315 | 319 | 1,400 |
| 2024-09-19 | GOLDMAN SACHS INTERNATIONAL | 47,700 | 0.79% | ▼ | -5,900 | 343 | 348 | 335 | 348 | 5,700 |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 53,600 | 0.89% | ▼ | -2,300 | 345 | 354 | 345 | 350 | 5,800 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TLBX | 350 | 2024-06-14 09:13 | モビルス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| S100T0RA | 350 | 2024-03-13 09:13 | モビルス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| S100T19N | 350 | 2024-03-12 13:15 | モビルス株式会社 | ＨＯＡＮＧ ＬＡＮ | 変更報告書 |
| S100T056 | 350 | 2024-03-06 13:10 | モビルス株式会社 | テクマトリックス株式会社 | 変更報告書 |
| S100SQ2T | 360 | 2024-02-02 17:12 | モビルス株式会社 | エヌ・ティ・ティ・コムウェア株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4370 | 2 | IR情報 | 2024-06-18 07:00:53 |
| 4370 | 2 | 電子公告 | 2024-06-14 12:44:40 |
| 4370 | 2 | 免責事項 | 2024-06-14 12:44:39 |
| 4370 | 2 | ディスクロージャーポリシー | 2024-06-14 12:44:37 |
| 4370 | 2 | FAQ | 2024-06-14 12:44:35 |
| 4370 | 2 | IRカレンダー | 2024-06-14 12:44:34 |
| 4370 | 2 | アナリスト・カバレッジ | 2024-06-14 12:44:32 |
| 4370 | 2 | IRライブラリ | 2024-06-14 12:44:30 |
| 4370 | 2 | トップメッセージ | 2024-06-14 12:44:28 |
| 4370 | 3 | 経営体制の変更のお知らせ | モビルス株式会社 | 2024-08-01 22:28:25 |