| 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 | 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% | 101% | 95% | 101% |
| 20241008 | 823 | 823 | 817 | 817 | 700 | -6 | 99% | 99% | 175% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20241009 | 824 | 825 | 809 | 820 | 1,700 | 3 | 100% | 100% | 243% | ▲ | 100% | 102% | 101% | 94% | 101% |
| 20241010 | 821 | 823 | 819 | 823 | 500 | 3 | 100% | 100% | 29% | ▲▲ | 100% | 101% | 100% | 95% | 101% |
| 20241011 | 826 | 826 | 823 | 825 | 600 | 2 | 100% | 100% | 120% | ▲▲▲ | 99% | 101% | 100% | 95% | 101% |
| 20241015 | 830 | 830 | 825 | 825 | 1,700 | 0 | 100% | 99% | 283% | -- | 100% | 100% | 99% | 95% | 101% |
| 20241016 | 834 | 834 | 834 | 834 | 100 | 9 | 101% | 100% | 6% | ▲ | 100% | 100% | 100% | 96% | 103% |
| 20241017 | 835 | 835 | 831 | 831 | 900 | -3 | 100% | 100% | 900% | ▼ | 100% | 101% | 102% | 96% | 102% |
| 20241018 | 822 | 825 | 822 | 824 | 1,700 | -7 | 99% | 100% | 189% | ▼▼ | 100% | 99% | 100% | 95% | 101% |
| 20241021 | 838 | 838 | 837 | 837 | 300 | 13 | 102% | 100% | 18% | ▲ | 101% | 100% | 102% | 96% | 103% |
| 20241022 | 822 | 837 | 822 | 833 | 800 | -4 | 100% | 101% | 267% | ▼ | 100% | 100% | 102% | 96% | 102% |
| 20241023 | 830 | 837 | 830 | 833 | 2,500 | 0 | 100% | 100% | 313% | -- | 100% | 99% | 101% | 98% | 102% |
| 20241024 | 836 | 836 | 809 | 833 | 4,600 | 0 | 100% | 100% | 184% | -- | 98% | 98% | 103% | 98% | 102% |
| 20241025 | 838 | 840 | 823 | 824 | 5,100 | -9 | 99% | 98% | 111% | ▼ | 100% | 99% | 105% | 98% | 101% |
| 20241028 | 820 | 835 | 820 | 823 | 1,900 | -1 | 100% | 100% | 37% | ▼▼ | 100% | 99% | 104% | 98% | 101% |
| 20241029 | 826 | 830 | 825 | 830 | 800 | 7 | 101% | 100% | 42% | ▲ | 100% | 99% | 104% | 99% | 102% |
| 20241030 | 825 | 825 | 823 | 823 | 600 | -7 | 99% | 100% | 75% | ▼ | 99% | 99% | 105% | 98% | 101% |
| 20241031 | 822 | 822 | 811 | 811 | 2,500 | -12 | 99% | 99% | 417% | ▼▼ | 99% | 98% | 105% | 97% | 100% |
| 20241101 | 819 | 819 | 812 | 812 | 400 | 1 | 100% | 99% | 16% | ▲ | 100% | 99% | 105% | 97% | 100% |
| 20241105 | 816 | 820 | 815 | 815 | 700 | 3 | 100% | 100% | 175% | ▲▲ | 100% | 99% | 105% | 97% | 100% |
| 20241106 | 818 | 824 | 814 | 814 | 1,600 | -1 | 100% | 100% | 229% | ▼ | 99% | 101% | 106% | 97% | 100% |
| 20241107 | 811 | 811 | 806 | 806 | 2,500 | -8 | 99% | 99% | 156% | ▼▼ | 100% | 103% | 107% | 96% | 100% |
| 20241108 | 806 | 806 | 806 | 806 | 200 | 0 | 100% | 100% | 8% | -- | 100% | 103% | 106% | 96% | 100% |
| 20241111 | 810 | 813 | 810 | 811 | 800 | 5 | 101% | 100% | 400% | ▲ | 98% | 102% | 104% | 97% | 101% |
| 20241112 | 825 | 825 | 811 | 811 | 5,300 | 0 | 100% | 98% | 663% | -- | 100% | 102% | 105% | 97% | 101% |
| 20241113 | 822 | 824 | 818 | 820 | 5,000 | 9 | 101% | 100% | 94% | ▲ | 101% | 102% | 104% | 98% | 102% |
| 20241114 | 825 | 837 | 825 | 833 | 6,800 | 13 | 102% | 101% | 136% | ▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20241115 | 833 | 845 | 825 | 837 | 14,200 | 4 | 100% | 100% | 209% | ▲▲▲ | 98% | 100% | 102% | 100% | 104% |
| 20241118 | 856 | 856 | 839 | 839 | 3,000 | 2 | 100% | 98% | 21% | ▲▲▲▲ | 98% | 101% | 102% | 100% | 104% |
| 20241119 | 854 | 854 | 841 | 841 | 1,500 | 2 | 100% | 98% | 50% | ▲▲▲▲▲ | 100% | 101% | 104% | 100% | 104% |
| 20241120 | 845 | 845 | 840 | 845 | 2,000 | 4 | 100% | 100% | 133% | ▲▲▲▲▲▲ | 98% | 100% | 102% | 100% | 105% |
| 20241121 | 859 | 859 | 845 | 846 | 2,000 | 1 | 100% | 98% | 100% | ▲▲▲▲▲▲▲ | 102% | 100% | 103% | 100% | 105% |
| 20241122 | 846 | 859 | 846 | 859 | 2,300 | 13 | 102% | 102% | 115% | ▲▲▲▲▲▲▲▲ | 97% | 97% | 100% | 100% | 107% |
| 20241125 | 874 | 874 | 840 | 849 | 4,500 | -10 | 99% | 97% | 196% | ▼ | 100% | 100% | 102% | 99% | 105% |
| 20241126 | 856 | 856 | 856 | 856 | 100 | 7 | 101% | 100% | 2% | ▲ | 100% | 101% | 103% | 100% | 106% |
| 20241127 | 847 | 849 | 846 | 849 | 1,000 | -7 | 99% | 100% | 1000% | ▼ | 100% | 102% | 104% | 99% | 105% |
| 20241128 | 841 | 850 | 835 | 837 | 6,500 | -12 | 99% | 100% | 650% | ▼▼ | 98% | 98% | 101% | 97% | 104% |
| 20241202 | 870 | 870 | 850 | 850 | 13,200 | 13 | 102% | 98% | 203% | ▲ | 100% | 101% | 101% | 99% | 105% |
| 20241203 | 852 | 860 | 850 | 854 | 1,300 | 4 | 100% | 100% | 10% | ▲▲ | 100% | 101% | 102% | 99% | 106% |
| 20241204 | 850 | 854 | 850 | 854 | 2,700 | 0 | 100% | 100% | 208% | -- | 100% | 99% | 101% | 99% | 106% |
| 20241205 | 854 | 855 | 853 | 855 | 700 | 1 | 100% | 100% | 26% | ▲ | 101% | 100% | 101% | 100% | 106% |
| 20241206 | 850 | 855 | 850 | 855 | 200 | 0 | 100% | 101% | 29% | -- | 101% | 100% | 0% | 100% | 106% |
| 20241209 | 855 | 861 | 855 | 861 | 300 | 6 | 101% | 101% | 150% | ▲ | 97% | 101% | 0% | 100% | 106% |
| 20241210 | 870 | 870 | 845 | 845 | 4,200 | -16 | 98% | 97% | 1400% | ▼ | 100% | 104% | 0% | 98% | 104% |
| 20241211 | 843 | 856 | 843 | 847 | 500 | 2 | 100% | 100% | 12% | ▲ | 100% | 102% | 0% | 98% | 103% |
| 20241212 | 847 | 850 | 847 | 850 | 700 | 3 | 100% | 100% | 140% | ▲▲ | 101% | 102% | 0% | 99% | 102% |
| 20241213 | 846 | 854 | 846 | 854 | 600 | 4 | 100% | 101% | 86% | ▲▲▲ | 99% | 98% | 0% | 99% | 102% |
| 20241216 | 881 | 881 | 851 | 875 | 6,600 | 21 | 102% | 99% | 1100% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241217 | 871 | 875 | 860 | 860 | 400 | -15 | 98% | 99% | 6% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241218 | 860 | 860 | 858 | 858 | 200 | -2 | 100% | 100% | 50% | ▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 857 | 864 | 857 | 864 | 500 | 6 | 101% | 101% | 250% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 863 | 863 | 855 | 855 | 9,100 | -9 | 99% | 99% | 1820% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 01:21:28 |
| 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 |