| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 999 | 999 | 972 | 983 | 13,100 | -6 | 99% | 98% | 119% | ▼ | 97% | 99% | 88% | 99% | 112% |
| 20240726 | 988 | 988 | 960 | 960 | 4,000 | -23 | 98% | 97% | 31% | ▼▼ | 98% | 99% | 86% | 97% | 109% |
| 20240729 | 970 | 976 | 945 | 952 | 3,800 | -8 | 99% | 98% | 95% | ▼▼▼ | 104% | 98% | 87% | 96% | 108% |
| 20240730 | 939 | 980 | 939 | 980 | 3,800 | 28 | 103% | 104% | 100% | ▲ | 100% | 83% | 83% | 99% | 109% |
| 20240731 | 980 | 980 | 961 | 977 | 7,400 | -3 | 100% | 100% | 195% | ▼ | 99% | 85% | 84% | 99% | 108% |
| 20240801 | 975 | 975 | 920 | 965 | 11,400 | -12 | 99% | 99% | 154% | ▼▼ | 100% | 91% | 89% | 98% | 105% |
| 20240802 | 919 | 972 | 902 | 921 | 10,700 | -44 | 95% | 100% | 94% | ▼▼▼ | 94% | 104% | 100% | 93% | 100% |
| 20240805 | 834 | 855 | 772 | 780 | 26,300 | -141 | 85% | 94% | 246% | ▼▼▼▼ | 100% | 106% | 102% | 79% | 100% |
| 20240806 | 820 | 835 | 799 | 817 | 4,800 | 37 | 105% | 100% | 18% | ▲ | 102% | 102% | 102% | 83% | 105% |
| 20240807 | 817 | 832 | 817 | 832 | 4,300 | 15 | 102% | 102% | 90% | ▲▲ | 100% | 97% | 100% | 84% | 107% |
| 20240808 | 837 | 840 | 825 | 840 | 3,200 | 8 | 101% | 100% | 74% | ▲▲▲ | 103% | 96% | 98% | 85% | 108% |
| 20240809 | 847 | 878 | 847 | 870 | 2,100 | 30 | 104% | 103% | 66% | ▲▲▲▲ | 97% | 93% | 97% | 88% | 112% |
| 20240813 | 860 | 860 | 825 | 833 | 5,800 | -37 | 96% | 97% | 276% | ▼ | 98% | 96% | 100% | 84% | 107% |
| 20240814 | 830 | 832 | 810 | 816 | 8,000 | -17 | 98% | 98% | 138% | ▼▼ | 100% | 98% | 103% | 83% | 105% |
| 20240815 | 813 | 817 | 803 | 813 | 6,200 | -3 | 100% | 100% | 78% | ▼▼▼ | 99% | 97% | 102% | 82% | 104% |
| 20240816 | 814 | 820 | 801 | 804 | 13,500 | -9 | 99% | 99% | 218% | ▼▼▼▼ | 99% | 98% | 103% | 81% | 103% |
| 20240819 | 810 | 810 | 800 | 800 | 5,600 | -4 | 100% | 99% | 41% | ▼▼▼▼▼ | 100% | 98% | 104% | 81% | 103% |
| 20240820 | 800 | 801 | 797 | 799 | 2,900 | -1 | 100% | 100% | 52% | ▼▼▼▼▼▼ | 98% | 101% | 104% | 81% | 102% |
| 20240821 | 799 | 799 | 777 | 780 | 7,800 | -19 | 98% | 98% | 269% | ▼▼▼▼▼▼▼ | 99% | 103% | 105% | 79% | 100% |
| 20240822 | 795 | 795 | 780 | 791 | 2,000 | 11 | 101% | 99% | 26% | ▲ | 98% | 103% | 106% | 80% | 101% |
| 20240823 | 794 | 794 | 779 | 779 | 7,500 | -12 | 98% | 98% | 375% | ▼ | 100% | 105% | 111% | 79% | 100% |
| 20240826 | 779 | 791 | 779 | 782 | 9,900 | 3 | 100% | 100% | 132% | ▲ | 103% | 107% | 112% | 80% | 100% |
| 20240827 | 778 | 829 | 778 | 803 | 12,700 | 21 | 103% | 103% | 128% | ▲▲ | 102% | 104% | 109% | 82% | 103% |
| 20240828 | 800 | 820 | 799 | 817 | 5,200 | 14 | 102% | 102% | 41% | ▲▲▲ | 100% | 101% | 106% | 84% | 105% |
| 20240829 | 819 | 820 | 815 | 815 | 2,900 | -2 | 100% | 100% | 56% | ▼ | 100% | 100% | 107% | 84% | 105% |
| 20240830 | 815 | 819 | 810 | 815 | 1,800 | 0 | 100% | 100% | 62% | -- | 100% | 99% | 104% | 88% | 105% |
| 20240902 | 834 | 834 | 812 | 834 | 14,700 | 19 | 102% | 100% | 817% | ▲ | 99% | 99% | 104% | 96% | 107% |
| 20240903 | 835 | 835 | 828 | 828 | 2,100 | -6 | 99% | 99% | 14% | ▼ | 98% | 100% | 105% | 95% | 106% |
| 20240904 | 828 | 828 | 813 | 813 | 7,500 | -15 | 98% | 98% | 357% | ▼▼ | 101% | 103% | 109% | 93% | 104% |
| 20240905 | 800 | 832 | 800 | 810 | 4,500 | -3 | 100% | 101% | 60% | ▼▼▼ | 102% | 101% | 107% | 93% | 104% |
| 20240906 | 810 | 827 | 809 | 827 | 2,100 | 17 | 102% | 102% | 47% | ▲ | 100% | 100% | 104% | 95% | 106% |
| 20240909 | 825 | 825 | 809 | 824 | 1,300 | -3 | 100% | 100% | 62% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20240910 | 824 | 839 | 818 | 824 | 2,500 | 0 | 100% | 100% | 192% | -- | 99% | 101% | 101% | 99% | 106% |
| 20240911 | 824 | 824 | 817 | 817 | 3,100 | -7 | 99% | 99% | 124% | ▼ | 100% | 101% | 100% | 98% | 105% |
| 20240912 | 823 | 823 | 816 | 820 | 600 | 3 | 100% | 100% | 19% | ▲ | 100% | 102% | 100% | 98% | 105% |
| 20240913 | 825 | 825 | 818 | 825 | 1,400 | 5 | 101% | 100% | 233% | ▲▲ | 99% | 105% | 100% | 99% | 106% |
| 20240917 | 827 | 830 | 820 | 820 | 7,100 | -5 | 99% | 99% | 507% | ▼ | 100% | 104% | 100% | 98% | 105% |
| 20240918 | 831 | 835 | 820 | 832 | 5,500 | 12 | 101% | 100% | 77% | ▲ | 103% | 106% | 104% | 100% | 107% |
| 20240919 | 805 | 826 | 805 | 826 | 9,700 | -6 | 99% | 103% | 176% | ▼ | 101% | 102% | 101% | 99% | 106% |
| 20240920 | 827 | 850 | 825 | 839 | 6,500 | 13 | 102% | 101% | 67% | ▲ | 102% | 98% | 99% | 100% | 108% |
| 20240924 | 847 | 868 | 846 | 868 | 2,000 | 29 | 103% | 102% | 31% | ▲▲ | 98% | 94% | 96% | 100% | 111% |
| 20240925 | 874 | 874 | 838 | 854 | 7,000 | -14 | 98% | 98% | 350% | ▼ | 98% | 96% | 97% | 98% | 106% |
| 20240926 | 860 | 860 | 844 | 847 | 2,600 | -7 | 99% | 98% | 37% | ▼▼ | 100% | 99% | 101% | 98% | 105% |
| 20240927 | 832 | 833 | 831 | 833 | 1,000 | -14 | 98% | 100% | 38% | ▼▼▼ | 99% | 100% | 101% | 96% | 103% |
| 20240930 | 827 | 828 | 816 | 816 | 1,700 | -17 | 98% | 99% | 170% | ▼▼▼▼ | 101% | 101% | 103% | 94% | 101% |
| 20241001 | 816 | 830 | 816 | 825 | 1,700 | 9 | 101% | 101% | 100% | ▲ | 99% | 100% | 101% | 95% | 102% |
| 20241002 | 825 | 825 | 812 | 813 | 1,300 | -12 | 99% | 99% | 76% | ▼ | 101% | 100% | 103% | 94% | 100% |
| 20241003 | 816 | 825 | 816 | 825 | 400 | 12 | 101% | 101% | 31% | ▲ | 100% | 100% | 102% | 95% | 102% |
| 20241004 | 821 | 822 | 817 | 821 | 800 | -4 | 100% | 100% | 200% | ▼ | 99% | 100% | 100% | 95% | 101% |
| 20241007 | 829 | 829 | 823 | 823 | 400 | 2 | 100% | 99% | 50% | ▲ | 99% | 100% | 0% | 95% | 101% |
| 20241008 | 823 | 823 | 817 | 817 | 700 | -6 | 99% | 99% | 175% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241009 | 824 | 825 | 809 | 820 | 1,700 | 3 | 100% | 100% | 243% | ▲ | 100% | 102% | 0% | 94% | 101% |
| 20241010 | 821 | 823 | 819 | 823 | 500 | 3 | 100% | 100% | 29% | ▲▲ | 100% | 101% | 0% | 95% | 101% |
| 20241011 | 826 | 826 | 823 | 825 | 600 | 2 | 100% | 100% | 120% | ▲▲▲ | 99% | 101% | 0% | 95% | 101% |
| 20241015 | 830 | 830 | 825 | 825 | 1,700 | 0 | 100% | 99% | 283% | -- | 100% | 100% | 0% | 95% | 101% |
| 20241016 | 834 | 834 | 834 | 834 | 100 | 9 | 101% | 100% | 6% | ▲ | 100% | 100% | 0% | 96% | 103% |
| 20241017 | 835 | 835 | 831 | 831 | 900 | -3 | 100% | 100% | 900% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241018 | 822 | 825 | 822 | 824 | 1,700 | -7 | 99% | 100% | 189% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 838 | 838 | 837 | 837 | 300 | 13 | 102% | 100% | 18% | ▲ | 101% | 0% | 0% | 96% | 103% |
| 20241022 | 822 | 837 | 822 | 833 | 800 | -4 | 100% | 101% | 267% | ▼ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 89,400 | 0 | 78,800 | 0 | 10,600 |
| 2024-10-11 | 0 | 89,000 | 0 | 78,400 | 0 | 10,600 |
| 2024-10-04 | 0 | 90,000 | 0 | 79,600 | 0 | 10,400 |
| 2024-09-27 | 0 | 89,900 | 0 | 79,400 | 0 | 10,500 |
| 2024-09-20 | 0 | 95,000 | 0 | 83,600 | 0 | 11,400 |
| 2024-09-13 | 0 | 96,400 | 0 | 82,300 | 0 | 14,100 |
| 2024-09-06 | 0 | 95,500 | 0 | 82,800 | 0 | 12,700 |
| 2024-08-30 | 0 | 94,400 | 0 | 82,400 | 0 | 12,000 |
| 2024-08-23 | 0 | 98,100 | 0 | 85,600 | 0 | 12,500 |
| 2024-08-16 | 0 | 94,500 | 0 | 81,800 | 0 | 12,700 |
| 2024-08-09 | 0 | 88,000 | 0 | 77,100 | 0 | 10,900 |
| 2024-08-02 | 0 | 96,400 | 0 | 75,600 | 0 | 20,800 |
| 2024-07-26 | 0 | 100,800 | 0 | 77,300 | 0 | 23,500 |
| 2024-07-19 | 0 | 101,700 | 0 | 78,700 | 0 | 23,000 |
| 2024-07-12 | 0 | 101,900 | 0 | 79,000 | 0 | 22,900 |
| 2024-07-05 | 0 | 99,100 | 0 | 79,600 | 0 | 19,500 |
| 2024-06-28 | 0 | 100,800 | 0 | 76,900 | 0 | 23,900 |
| 2024-06-21 | 0 | 100,500 | 0 | 79,900 | 0 | 20,600 |
| 2024-06-14 | 0 | 105,400 | 0 | 83,300 | 0 | 22,100 |
| 2024-06-07 | 0 | 105,900 | 0 | 82,300 | 0 | 23,600 |
| 2024-05-31 | 0 | 108,400 | 0 | 84,600 | 0 | 23,800 |
| 2024-05-24 | 0 | 111,400 | 0 | 83,700 | 0 | 27,700 |
| 2024-05-17 | 0 | 98,200 | 0 | 75,200 | 0 | 23,000 |
| 2024-05-10 | 0 | 75,500 | 0 | 48,900 | 0 | 26,600 |
| 2024-05-02 | 0 | 74,800 | 0 | 49,800 | 0 | 25,000 |
| 2024-04-26 | 0 | 83,900 | 0 | 57,400 | 0 | 26,500 |
| 2024-04-19 | 0 | 57,400 | 0 | 46,900 | 0 | 10,500 |
| 2024-04-12 | 0 | 44,100 | 0 | 34,300 | 0 | 9,800 |
| 2024-04-05 | 0 | 41,500 | 0 | 33,000 | 0 | 8,500 |
| 2024-03-29 | 0 | 42,700 | 0 | 34,200 | 0 | 8,500 |
| 2024-03-22 | 0 | 47,000 | 0 | 36,000 | 0 | 11,000 |
| 2024-03-15 | 0 | 47,900 | 0 | 39,500 | 0 | 8,400 |
| 2024-03-08 | 0 | 44,500 | 0 | 35,800 | 0 | 8,700 |
| 2024-03-01 | 0 | 35,900 | 0 | 29,800 | 0 | 6,100 |
| 2024-02-22 | 0 | 38,900 | 0 | 32,300 | 0 | 6,600 |
| 2024-02-16 | 0 | 39,700 | 0 | 34,200 | 0 | 5,500 |
| 2024-02-09 | 0 | 37,300 | 0 | 30,500 | 0 | 6,800 |
| 2024-02-02 | 0 | 36,700 | 0 | 29,700 | 0 | 7,000 |
| 2024-01-26 | 0 | 34,200 | 0 | 27,000 | 0 | 7,200 |
| 2024-01-19 | 0 | 36,300 | 0 | 27,100 | 0 | 9,200 |
| 2024-01-12 | 0 | 43,900 | 0 | 26,400 | 0 | 17,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 16:00 | ムーンバット | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240906 | 15:00 | ムーンバット | 主要株主の異動に関するお知らせ |
| 20240802 | 15:00 | ムーンバット | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240501 | 10:30 | ムーンバット | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240401 | 11:00 | ムーンバット | 自己株式の取得状況に関するお知らせ |
| 20240315 | 15:30 | ムーンバット | 第三者割当増資引受によるセブンシステム株式会社の株式の取得（子会社化）に関するお知らせ |
| 20240301 | 11:00 | ムーンバット | 自己株式の取得状況に関するお知らせ |
| 20240214 | 15:00 | ムーンバット | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | ムーンバット | 業績予想の修正、特別損失の計上、及び繰延税金資産の計上に関するお知らせ |
| 20240214 | 15:00 | ムーンバット | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8115 | 1 | MOONBAT｜ムーンバット株式会社 | 2024-10-23 03:24:06 |
| 8115 | 2 | 2023.08.10 開示情報業績予想の修正及び配当予想の修正に関するお知らせ | 2024-06-18 23:56:09 |
| 8115 | 2 | お知らせ - MOONBAT | ムーンバット | 2024-06-14 21:44:01 |
| 8115 | 2 | IRカレンダー - MOONBAT | ムーンバット | 2024-06-14 21:44:00 |
| 8115 | 2 | 電子公告 - MOONBAT | ムーンバット | 2024-06-14 21:43:58 |
| 8115 | 2 | 報告書 - MOONBAT | ムーンバット | 2024-06-14 21:43:57 |
| 8115 | 2 | 株主総会 - MOONBAT | ムーンバット | 2024-06-14 21:43:56 |
| 8115 | 2 | 決算短信 - MOONBAT | ムーンバット | 2024-06-14 21:43:54 |
| 8115 | 2 | 開示情報 - MOONBAT | ムーンバット | 2024-06-14 21:43:53 |
| 8115 | 2 | IR情報 - MOONBAT | ムーンバット | 2024-06-14 21:43:52 |