| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 307 | 307 | 301 | 305 | 1,400 | -3 | 99% | 99% | 11% | ▼ | 99% | 100% | 102% | 92% | 101% |
| 20250311 | 300 | 304 | 295 | 297 | 4,500 | -8 | 97% | 99% | 321% | ▼▼ | 100% | 103% | 102% | 90% | 100% |
| 20250312 | 297 | 299 | 295 | 298 | 7,500 | 1 | 100% | 100% | 167% | ▲ | 100% | 105% | 103% | 90% | 100% |
| 20250313 | 298 | 306 | 297 | 297 | 5,700 | -1 | 100% | 100% | 76% | ▼ | 101% | 105% | 106% | 90% | 100% |
| 20250314 | 297 | 300 | 296 | 300 | 3,100 | 3 | 101% | 101% | 54% | ▲ | 101% | 104% | 107% | 91% | 101% |
| 20250317 | 298 | 302 | 297 | 301 | 1,900 | 1 | 100% | 101% | 61% | ▲▲ | 101% | 101% | 107% | 92% | 101% |
| 20250318 | 303 | 316 | 301 | 307 | 17,000 | 6 | 102% | 101% | 895% | ▲▲▲ | 103% | 101% | 106% | 95% | 103% |
| 20250319 | 305 | 321 | 301 | 313 | 23,000 | 6 | 102% | 103% | 135% | ▲▲▲▲ | 99% | 98% | 110% | 97% | 105% |
| 20250321 | 313 | 318 | 310 | 310 | 2,900 | -3 | 99% | 99% | 13% | ▼ | 98% | 98% | 111% | 96% | 104% |
| 20250324 | 310 | 318 | 302 | 305 | 7,200 | -5 | 98% | 98% | 248% | ▼▼ | 99% | 97% | 111% | 95% | 103% |
| 20250325 | 309 | 309 | 301 | 307 | 13,300 | 2 | 101% | 99% | 185% | ▲ | 100% | 98% | 112% | 95% | 103% |
| 20250326 | 306 | 309 | 306 | 306 | 4,900 | -1 | 100% | 100% | 37% | ▼ | 99% | 99% | 112% | 97% | 103% |
| 20250327 | 306 | 309 | 301 | 304 | 5,300 | -2 | 99% | 99% | 108% | ▼▼ | 98% | 99% | 113% | 97% | 102% |
| 20250328 | 305 | 320 | 300 | 300 | 32,400 | -4 | 99% | 98% | 611% | ▼▼▼ | 101% | 98% | 115% | 96% | 101% |
| 20250331 | 299 | 304 | 299 | 301 | 6,800 | 1 | 100% | 101% | 21% | ▲ | 99% | 96% | 113% | 96% | 101% |
| 20250401 | 305 | 305 | 300 | 301 | 1,700 | 0 | 100% | 99% | 25% | -- | 99% | 94% | 113% | 96% | 101% |
| 20250402 | 305 | 307 | 301 | 303 | 15,200 | 2 | 101% | 99% | 894% | ▲ | 98% | 100% | 115% | 97% | 102% |
| 20250403 | 298 | 302 | 290 | 292 | 12,200 | -11 | 96% | 98% | 80% | ▼ | 103% | 108% | 117% | 93% | 100% |
| 20250404 | 285 | 296 | 282 | 294 | 21,800 | 2 | 101% | 103% | 179% | ▲ | 100% | 111% | 114% | 94% | 101% |
| 20250408 | 285 | 291 | 280 | 286 | 10,600 | -8 | 97% | 100% | 49% | ▼ | 101% | 113% | 117% | 91% | 100% |
| 20250409 | 281 | 289 | 272 | 284 | 6,600 | -2 | 99% | 101% | 62% | ▼▼ | 99% | 108% | 110% | 91% | 100% |
| 20250410 | 300 | 300 | 279 | 298 | 8,800 | 14 | 105% | 99% | 133% | ▲ | 104% | 110% | 113% | 95% | 105% |
| 20250411 | 294 | 308 | 290 | 307 | 11,100 | 9 | 103% | 104% | 126% | ▲▲ | 99% | 108% | 104% | 98% | 108% |
| 20250414 | 319 | 320 | 305 | 315 | 43,200 | 8 | 103% | 99% | 389% | ▲▲▲ | 101% | 110% | 106% | 100% | 111% |
| 20250415 | 314 | 321 | 313 | 318 | 8,700 | 3 | 101% | 101% | 20% | ▲▲▲▲ | 101% | 104% | 104% | 100% | 112% |
| 20250416 | 320 | 327 | 317 | 323 | 15,500 | 5 | 102% | 101% | 178% | ▲▲▲▲▲ | 98% | 101% | 104% | 100% | 114% |
| 20250417 | 320 | 320 | 307 | 315 | 33,400 | -8 | 98% | 98% | 215% | ▼ | 110% | 103% | 110% | 98% | 111% |
| 20250418 | 314 | 368 | 306 | 344 | 299,900 | 29 | 109% | 110% | 898% | ▲ | 99% | 95% | 102% | 100% | 121% |
| 20250421 | 337 | 393 | 326 | 333 | 516,900 | -11 | 97% | 99% | 172% | ▼ | 97% | 95% | 113% | 97% | 117% |
| 20250422 | 334 | 338 | 313 | 324 | 37,100 | -9 | 97% | 97% | 7% | ▼▼ | 99% | 97% | 119% | 94% | 114% |
| 20250423 | 325 | 328 | 321 | 323 | 24,600 | -1 | 100% | 99% | 66% | ▼▼▼ | 99% | 98% | 120% | 94% | 114% |
| 20250424 | 323 | 323 | 314 | 319 | 33,800 | -4 | 99% | 99% | 137% | ▼▼▼▼ | 100% | 100% | 122% | 93% | 112% |
| 20250425 | 317 | 332 | 314 | 317 | 24,200 | -2 | 99% | 100% | 72% | ▼▼▼▼▼ | 98% | 101% | 127% | 92% | 112% |
| 20250428 | 323 | 323 | 314 | 315 | 22,000 | -2 | 99% | 98% | 91% | ▼▼▼▼▼▼ | 99% | 104% | 129% | 92% | 111% |
| 20250430 | 317 | 319 | 313 | 315 | 21,800 | 0 | 100% | 99% | 99% | -- | 100% | 104% | 129% | 92% | 111% |
| 20250501 | 317 | 317 | 314 | 317 | 10,400 | 2 | 101% | 100% | 48% | ▲ | 101% | 106% | 130% | 92% | 112% |
| 20250502 | 314 | 317 | 311 | 316 | 23,700 | -1 | 100% | 101% | 228% | ▼ | 103% | 105% | 131% | 92% | 111% |
| 20250507 | 317 | 329 | 317 | 327 | 32,100 | 11 | 103% | 103% | 135% | ▲ | 103% | 103% | 129% | 95% | 115% |
| 20250508 | 320 | 332 | 320 | 330 | 7,200 | 3 | 101% | 103% | 22% | ▲▲ | 100% | 100% | 126% | 96% | 116% |
| 20250509 | 329 | 330 | 326 | 330 | 4,400 | 0 | 100% | 100% | 61% | -- | 101% | 99% | 125% | 96% | 116% |
| 20250512 | 330 | 332 | 327 | 332 | 13,100 | 2 | 101% | 101% | 298% | ▲ | 97% | 104% | 125% | 97% | 111% |
| 20250513 | 332 | 341 | 318 | 321 | 38,700 | -11 | 97% | 97% | 295% | ▼ | 98% | 102% | 123% | 93% | 105% |
| 20250514 | 337 | 337 | 325 | 329 | 10,200 | 8 | 102% | 98% | 26% | ▲ | 97% | 107% | 123% | 96% | 104% |
| 20250515 | 337 | 352 | 319 | 328 | 629,400 | -1 | 100% | 97% | 6171% | ▼ | 98% | 113% | 124% | 95% | 104% |
| 20250516 | 334 | 334 | 324 | 328 | 14,200 | 0 | 100% | 98% | 2% | -- | 107% | 120% | 128% | 95% | 104% |
| 20250519 | 323 | 346 | 323 | 344 | 38,000 | 16 | 105% | 107% | 268% | ▲ | 101% | 114% | 122% | 100% | 109% |
| 20250520 | 339 | 348 | 339 | 344 | 20,500 | 0 | 100% | 101% | 54% | -- | 105% | 119% | 118% | 100% | 109% |
| 20250521 | 344 | 366 | 336 | 360 | 81,800 | 16 | 105% | 105% | 399% | ▲ | 105% | 114% | 113% | 100% | 114% |
| 20250522 | 360 | 382 | 350 | 378 | 123,400 | 18 | 105% | 105% | 151% | ▲▲ | 103% | 103% | 107% | 100% | 120% |
| 20250523 | 374 | 390 | 371 | 386 | 65,100 | 8 | 102% | 103% | 53% | ▲▲▲ | 99% | 99% | 0% | 100% | 123% |
| 20250526 | 391 | 395 | 382 | 388 | 26,000 | 2 | 101% | 99% | 40% | ▲▲▲▲ | 103% | 100% | 0% | 100% | 123% |
| 20250527 | 396 | 415 | 386 | 409 | 83,000 | 21 | 105% | 103% | 319% | ▲▲▲▲▲ | 95% | 102% | 0% | 100% | 130% |
| 20250528 | 406 | 408 | 380 | 386 | 55,200 | -23 | 94% | 95% | 67% | ▼ | 99% | 108% | 0% | 94% | 123% |
| 20250529 | 385 | 397 | 377 | 381 | 49,900 | -5 | 99% | 99% | 90% | ▼▼ | 102% | 107% | 0% | 93% | 121% |
| 20250530 | 381 | 392 | 375 | 388 | 16,000 | 7 | 102% | 102% | 32% | ▲ | 102% | 104% | 0% | 95% | 123% |
| 20250602 | 390 | 400 | 390 | 396 | 16,300 | 8 | 102% | 102% | 102% | ▲▲ | 102% | 99% | 0% | 97% | 125% |
| 20250603 | 404 | 414 | 399 | 414 | 28,100 | 18 | 105% | 102% | 172% | ▲▲▲ | 97% | 0% | 0% | 100% | 129% |
| 20250604 | 418 | 419 | 397 | 404 | 32,400 | -10 | 98% | 97% | 115% | ▼ | 102% | 0% | 0% | 98% | 126% |
| 20250605 | 400 | 417 | 400 | 406 | 26,400 | 2 | 100% | 102% | 81% | ▲ | 99% | 0% | 0% | 98% | 126% |
| 20250606 | 405 | 412 | 395 | 400 | 12,800 | -6 | 99% | 99% | 48% | ▼ | % | % | % | 97% | 125% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 243,300 | 0 | 149,300 | 0 | 94,000 |
| 2025-05-23 | 0 | 258,600 | 0 | 148,200 | 0 | 110,400 |
| 2025-05-16 | 0 | 268,500 | 0 | 158,100 | 0 | 110,400 |
| 2025-05-09 | 0 | 260,100 | 0 | 159,400 | 0 | 100,700 |
| 2025-05-02 | 0 | 255,200 | 0 | 154,600 | 0 | 100,600 |
| 2025-04-25 | 0 | 226,200 | 0 | 152,900 | 0 | 73,300 |
| 2025-04-18 | 0 | 211,500 | 0 | 148,500 | 0 | 63,000 |
| 2025-04-11 | 0 | 228,200 | 0 | 162,200 | 0 | 66,000 |
| 2025-04-04 | 0 | 239,900 | 0 | 160,000 | 0 | 79,900 |
| 2025-03-28 | 0 | 242,800 | 0 | 171,500 | 0 | 71,300 |
| 2025-03-21 | 0 | 241,200 | 0 | 171,100 | 0 | 70,100 |
| 2025-03-14 | 0 | 228,200 | 0 | 159,700 | 0 | 68,500 |
| 2025-03-07 | 0 | 231,900 | 0 | 164,100 | 0 | 67,800 |
| 2025-02-28 | 0 | 230,200 | 0 | 161,000 | 0 | 69,200 |
| 2025-02-21 | 0 | 258,600 | 0 | 186,900 | 0 | 71,700 |
| 2025-02-14 | 0 | 259,200 | 0 | 176,100 | 0 | 83,100 |
| 2025-02-07 | 0 | 242,800 | 0 | 176,500 | 0 | 66,300 |
| 2025-01-31 | 0 | 277,800 | 0 | 206,100 | 0 | 71,700 |
| 2025-01-24 | 0 | 276,100 | 0 | 206,300 | 0 | 69,800 |
| 2025-01-17 | 0 | 301,900 | 0 | 206,500 | 0 | 95,400 |
| 2025-01-10 | 1,100 | 239,200 | 1,100 | 188,100 | 0 | 51,100 |
| 2024-12-27 | 0 | 247,100 | 0 | 180,500 | 0 | 66,600 |
| 2024-12-20 | 0 | 250,600 | 0 | 186,900 | 0 | 63,700 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | UBS AG | 26,900 | 0.44% | ▼ | -4,600 | 305 | 307 | 301 | 303 | 15,200 |
| 2025-03-12 | UBS AG | 31,500 | 0.52% | ▲ | 1,900 | 297 | 299 | 295 | 298 | 7,500 |
| 2025-03-06 | UBS AG | 29,600 | 0.49% | ▼ | -5,000 | 301 | 304 | 299 | 301 | 4,500 |
| 2025-02-04 | UBS AG | 34,600 | 0.57% | ▼ | -6,400 | 324 | 330 | 306 | 308 | 50,400 |
| 2025-02-04 | UBS AG | 34,600 | 0.57% | ▼ | -6,400 | 324 | 330 | 306 | 308 | 50,400 |
| 2025-01-20 | UBS AG | 41,000 | 0.68% | ▼ | -2,500 | 321 | 327 | 319 | 325 | 24,500 |
| 2025-01-16 | UBS AG | 43,500 | 0.72% | ▲ | 5,300 | 360 | 364 | 330 | 330 | 126,400 |
| 2025-01-15 | UBS AG | 38,200 | 0.63% | ▲ | 382 | 409 | 353 | 375 | 425,900 | |
| 2024-12-19 | GOLDMAN SACHS INTERNATIONAL | 29,800 | 0.49% | ▼ | -6,000 | 299 | 302 | 298 | 302 | 5,000 |
| 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 |
|---|---|---|---|---|---|
| S100VFB9 | 350 | 2025-03-21 15:30 | モビルス株式会社 | 長澤 信治 | 大量保有報告書 |
| 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 |