| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 901 | 901 | 890 | 895 | 2,200 | -8 | 99% | 99% | 550% | ▼ | 100% | 102% | 106% | 98% | 105% |
| 20250121 | 901 | 903 | 901 | 903 | 600 | 8 | 101% | 100% | 27% | ▲ | 101% | 103% | 107% | 99% | 106% |
| 20250122 | 904 | 909 | 904 | 909 | 1,000 | 6 | 101% | 101% | 167% | ▲▲ | 101% | 102% | 107% | 99% | 106% |
| 20250123 | 910 | 919 | 910 | 919 | 1,100 | 10 | 101% | 101% | 110% | ▲▲▲ | 100% | 101% | 106% | 100% | 107% |
| 20250124 | 919 | 919 | 908 | 919 | 2,200 | 0 | 100% | 100% | 200% | -- | 101% | 101% | 106% | 100% | 105% |
| 20250127 | 915 | 920 | 915 | 920 | 300 | 1 | 100% | 101% | 14% | ▲ | 100% | 98% | 107% | 100% | 105% |
| 20250128 | 932 | 933 | 926 | 928 | 500 | 8 | 101% | 100% | 167% | ▲▲ | 99% | 97% | 108% | 100% | 104% |
| 20250129 | 925 | 928 | 915 | 915 | 800 | -13 | 99% | 99% | 160% | ▼ | 101% | 99% | 109% | 99% | 103% |
| 20250130 | 914 | 924 | 914 | 924 | 700 | 9 | 101% | 101% | 88% | ▲ | 100% | 99% | 110% | 100% | 104% |
| 20250131 | 912 | 915 | 912 | 915 | 700 | -9 | 99% | 100% | 100% | ▼ | 99% | 100% | 110% | 99% | 103% |
| 20250203 | 909 | 910 | 900 | 900 | 2,200 | -15 | 98% | 99% | 314% | ▼▼ | 100% | 101% | 111% | 97% | 101% |
| 20250204 | 900 | 905 | 897 | 897 | 600 | -3 | 100% | 100% | 27% | ▼▼▼ | 99% | 101% | 110% | 97% | 101% |
| 20250205 | 912 | 912 | 903 | 903 | 600 | 6 | 101% | 99% | 100% | ▲ | 100% | 102% | 111% | 97% | 101% |
| 20250206 | 903 | 907 | 903 | 904 | 900 | 1 | 100% | 100% | 150% | ▲▲ | 99% | 103% | 109% | 97% | 101% |
| 20250207 | 918 | 918 | 910 | 910 | 1,500 | 6 | 101% | 99% | 167% | ▲▲▲ | 100% | 105% | 110% | 98% | 102% |
| 20250210 | 912 | 912 | 910 | 910 | 800 | 0 | 100% | 100% | 53% | -- | 101% | 105% | 110% | 98% | 102% |
| 20250212 | 913 | 922 | 912 | 918 | 4,600 | 8 | 101% | 101% | 575% | ▲ | 99% | 105% | 109% | 99% | 103% |
| 20250213 | 924 | 924 | 900 | 918 | 2,500 | 0 | 100% | 99% | 54% | -- | 101% | 105% | 109% | 99% | 103% |
| 20250214 | 928 | 950 | 924 | 941 | 10,000 | 23 | 103% | 101% | 400% | ▲ | 101% | 102% | 106% | 100% | 105% |
| 20250217 | 952 | 970 | 938 | 957 | 18,000 | 16 | 102% | 101% | 180% | ▲▲ | 100% | 104% | 106% | 100% | 107% |
| 20250218 | 955 | 962 | 952 | 953 | 2,100 | -4 | 100% | 100% | 12% | ▼ | 101% | 104% | 105% | 100% | 106% |
| 20250219 | 962 | 970 | 962 | 970 | 2,300 | 17 | 102% | 101% | 110% | ▲ | 99% | 102% | 103% | 100% | 108% |
| 20250220 | 975 | 975 | 963 | 963 | 1,800 | -7 | 99% | 99% | 78% | ▼ | 100% | 102% | 103% | 99% | 107% |
| 20250225 | 976 | 979 | 972 | 972 | 3,000 | 9 | 101% | 100% | 167% | ▲ | 99% | 99% | 102% | 100% | 108% |
| 20250226 | 1,001 | 1,001 | 985 | 991 | 4,300 | 19 | 102% | 99% | 143% | ▲▲ | 100% | 100% | 103% | 100% | 110% |
| 20250227 | 1,000 | 1,000 | 991 | 999 | 2,500 | 8 | 101% | 100% | 58% | ▲▲▲ | 99% | 100% | 103% | 100% | 111% |
| 20250228 | 994 | 994 | 980 | 989 | 1,500 | -10 | 99% | 99% | 60% | ▼ | 99% | 100% | 103% | 99% | 110% |
| 20250303 | 1,000 | 1,011 | 970 | 991 | 4,700 | 2 | 100% | 99% | 313% | ▲ | 100% | 101% | 104% | 99% | 110% |
| 20250304 | 983 | 983 | 981 | 981 | 1,500 | -10 | 99% | 100% | 32% | ▼ | 102% | 102% | 104% | 98% | 109% |
| 20250305 | 981 | 998 | 981 | 998 | 800 | 17 | 102% | 102% | 53% | ▲ | 100% | 100% | 103% | 100% | 111% |
| 20250306 | 1,000 | 1,001 | 995 | 995 | 1,400 | -3 | 100% | 100% | 175% | ▼ | 100% | 101% | 103% | 100% | 111% |
| 20250307 | 995 | 998 | 983 | 995 | 1,100 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 103% | 100% | 110% |
| 20250310 | 996 | 1,000 | 995 | 996 | 2,100 | 1 | 100% | 100% | 191% | ▲ | 101% | 102% | 103% | 100% | 110% |
| 20250311 | 992 | 999 | 992 | 999 | 1,500 | 3 | 100% | 101% | 71% | ▲▲ | 100% | 101% | 103% | 100% | 110% |
| 20250312 | 1,000 | 1,010 | 999 | 1,000 | 6,300 | 1 | 100% | 100% | 420% | ▲▲▲ | 100% | 101% | 100% | 100% | 110% |
| 20250313 | 1,001 | 1,001 | 990 | 999 | 2,300 | -1 | 100% | 100% | 37% | ▼ | 100% | 101% | 100% | 100% | 109% |
| 20250314 | 1,001 | 1,005 | 998 | 1,003 | 2,800 | 4 | 100% | 100% | 122% | ▲ | 100% | 101% | 99% | 100% | 109% |
| 20250317 | 1,003 | 1,013 | 1,003 | 1,008 | 3,600 | 5 | 100% | 100% | 129% | ▲▲ | 99% | 100% | 98% | 100% | 107% |
| 20250318 | 1,012 | 1,012 | 1,006 | 1,006 | 600 | -2 | 100% | 99% | 17% | ▼ | 100% | 101% | 98% | 100% | 106% |
| 20250319 | 1,010 | 1,010 | 1,007 | 1,008 | 800 | 2 | 100% | 100% | 133% | ▲ | 100% | 102% | 98% | 100% | 106% |
| 20250321 | 1,008 | 1,010 | 1,005 | 1,008 | 10,100 | 0 | 100% | 100% | 1263% | -- | 100% | 102% | 98% | 100% | 105% |
| 20250324 | 1,007 | 1,010 | 1,000 | 1,010 | 19,000 | 2 | 100% | 100% | 188% | ▲ | 101% | 99% | 98% | 100% | 105% |
| 20250325 | 1,006 | 1,016 | 1,005 | 1,016 | 6,000 | 6 | 101% | 101% | 32% | ▲▲ | 101% | 98% | 97% | 100% | 105% |
| 20250326 | 1,017 | 1,027 | 1,010 | 1,025 | 6,800 | 9 | 101% | 101% | 113% | ▲▲▲ | 100% | 97% | 97% | 100% | 104% |
| 20250327 | 1,025 | 1,025 | 1,016 | 1,025 | 2,900 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 99% | 100% | 104% |
| 20250328 | 1,000 | 1,006 | 997 | 997 | 2,800 | -28 | 97% | 100% | 97% | ▼ | 100% | 99% | 99% | 97% | 102% |
| 20250331 | 997 | 1,023 | 997 | 1,000 | 4,100 | 3 | 100% | 100% | 146% | ▲ | 99% | 94% | 99% | 98% | 102% |
| 20250401 | 1,000 | 1,003 | 990 | 990 | 1,600 | -10 | 99% | 99% | 39% | ▼ | 101% | 93% | 100% | 97% | 101% |
| 20250402 | 988 | 1,024 | 981 | 995 | 5,800 | 5 | 101% | 101% | 363% | ▲ | 99% | 96% | 100% | 97% | 101% |
| 20250403 | 990 | 996 | 983 | 983 | 3,700 | -12 | 99% | 99% | 64% | ▼ | 95% | 98% | 0% | 96% | 100% |
| 20250404 | 980 | 998 | 935 | 935 | 4,500 | -48 | 95% | 95% | 122% | ▼▼ | 104% | 111% | 0% | 91% | 100% |
| 20250408 | 880 | 948 | 880 | 914 | 4,100 | -21 | 98% | 104% | 91% | ▼▼▼ | 97% | 105% | 0% | 89% | 100% |
| 20250409 | 929 | 929 | 885 | 898 | 6,900 | -16 | 98% | 97% | 168% | ▼▼▼▼ | 103% | 108% | 0% | 88% | 100% |
| 20250410 | 915 | 954 | 915 | 946 | 3,800 | 48 | 105% | 103% | 55% | ▲ | 103% | 106% | 0% | 92% | 105% |
| 20250411 | 931 | 960 | 916 | 960 | 2,200 | 14 | 101% | 103% | 58% | ▲▲ | 100% | 101% | 0% | 94% | 107% |
| 20250414 | 979 | 980 | 970 | 976 | 1,600 | 16 | 102% | 100% | 73% | ▲▲▲ | 98% | 99% | 0% | 95% | 109% |
| 20250415 | 1,000 | 1,000 | 975 | 976 | 3,100 | 0 | 100% | 98% | 194% | -- | 99% | 0% | 0% | 95% | 109% |
| 20250416 | 1,000 | 1,000 | 985 | 985 | 1,700 | 9 | 101% | 99% | 55% | ▲ | 99% | 0% | 0% | 96% | 110% |
| 20250417 | 985 | 985 | 980 | 980 | 1,300 | -5 | 99% | 99% | 76% | ▼ | 101% | 0% | 0% | 96% | 109% |
| 20250418 | 983 | 999 | 983 | 990 | 700 | 10 | 101% | 101% | 54% | ▲ | % | % | % | 97% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 50,900 | 0 | 49,500 | 0 | 1,400 |
| 2025-04-04 | 0 | 51,500 | 0 | 50,200 | 0 | 1,300 |
| 2025-03-28 | 0 | 51,000 | 0 | 50,300 | 0 | 700 |
| 2025-03-21 | 0 | 71,300 | 0 | 64,500 | 0 | 6,800 |
| 2025-03-14 | 0 | 61,700 | 0 | 56,600 | 0 | 5,100 |
| 2025-03-07 | 0 | 62,400 | 0 | 56,400 | 0 | 6,000 |
| 2025-02-28 | 0 | 62,300 | 0 | 55,900 | 0 | 6,400 |
| 2025-02-21 | 0 | 62,600 | 0 | 56,000 | 0 | 6,600 |
| 2025-02-14 | 0 | 61,700 | 0 | 57,000 | 0 | 4,700 |
| 2025-02-07 | 0 | 59,200 | 0 | 56,300 | 0 | 2,900 |
| 2025-01-31 | 0 | 60,400 | 0 | 57,500 | 0 | 2,900 |
| 2025-01-24 | 0 | 61,800 | 0 | 58,500 | 0 | 3,300 |
| 2025-01-17 | 0 | 63,000 | 0 | 59,400 | 0 | 3,600 |
| 2025-01-10 | 0 | 61,700 | 0 | 59,700 | 0 | 2,000 |
| 2024-12-27 | 0 | 77,300 | 0 | 75,300 | 0 | 2,000 |
| 2024-12-20 | 0 | 77,700 | 0 | 75,200 | 0 | 2,500 |
| 2024-12-13 | 0 | 80,800 | 0 | 78,000 | 0 | 2,800 |
| 2024-12-06 | 0 | 80,500 | 0 | 78,000 | 0 | 2,500 |
| 2024-11-29 | 0 | 81,300 | 0 | 78,300 | 0 | 3,000 |
| 2024-11-22 | 0 | 85,500 | 0 | 78,500 | 0 | 7,000 |
| 2024-11-15 | 0 | 85,100 | 0 | 78,400 | 0 | 6,700 |
| 2024-11-08 | 0 | 87,000 | 0 | 78,700 | 0 | 8,300 |
| 2024-11-01 | 0 | 87,300 | 0 | 78,500 | 0 | 8,800 |
| 2024-10-25 | 0 | 88,000 | 0 | 78,400 | 0 | 9,600 |
| 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 |
|---|---|---|---|
| 20250321 | 15:30 | ムーンバット | 代表取締役の異動に関するお知らせ |
| 20241227 | 15:30 | ムーンバット | 主要株主の異動に関するお知らせ |
| 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 | 2025-04-19 17:27:00 |
| 8115 | 2 | PAUL & JOE ACCESSOIRES 親子で使えるレインコート＆傘が新登場 rain goods - MOONBAT | ムーンバット | 2025-04-01 19:29:58 |
| 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 |