[3092]ＺＯＺＯ:【ブランド通販】衣料品通販サイト「ゾゾタウン」を
Yahoo! 【プライム/27小売業】 売上高:2131310 当期純利益:453460 総資産:1878100 時価:9879億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260311 | 1,194 | 1,194 | 1,170 | 1,176 | 2,998,000 | -1,233,300 | 98% | ▼ | 8858 | 51 | 0 | 98% | 9% |
| 20260312 | 1,165 | 1,176 | 1,150 | 1,164 | 2,774,000 | -224,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20260313 | 1,145 | 1,176 | 1,144 | 1,145 | 4,055,900 | 1,281,900 | 98% | ▼▼▼ | 4777 | 24 | 0 | 96% | 6% |
| 20260316 | 1,140 | 1,153 | 1,126 | 1,128 | 2,463,200 | -1,592,700 | 98% | ▼▼▼▼ | 8888 | 51 | 0 | 94% | 4% |
| 20260317 | 1,123 | 1,138 | 1,119 | 1,120 | 2,970,800 | 507,600 | 99% | ▼▼▼▼▼ | 7777 | 51 | 0 | 94% | 4% |
| 20260318 | 1,108 | 1,127 | 1,107 | 1,110 | 3,256,500 | 285,700 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 3% |
| 20260319 | 1,100 | 1,120 | 1,081 | 1,081 | 5,083,000 | 1,826,500 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260323 | 1,073 | 1,100 | 1,067 | 1,097 | 4,356,400 | -726,600 | 101% | ▲ | 8882 | 0 | 5 | 92% | 2% |
| 20260324 | 1,091 | 1,106 | 1,084 | 1,105 | 2,900,100 | -1,456,300 | 101% | ▲▲ | 2222 | 0 | 11 | 92% | 2% |
| 20260325 | 1,103 | 1,120 | 1,101 | 1,111 | 2,054,000 | -846,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260326 | 1,103 | 1,111 | 1,098 | 1,104 | 2,392,400 | 338,400 | 99% | ▼ | 7747 | 0 | 0 | 92% | 2% |
| 20260327 | 1,123 | 1,137 | 1,113 | 1,137 | 3,925,200 | 1,532,800 | 103% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20260330 | 1,095 | 1,113 | 1,085 | 1,113 | 3,724,300 | -200,900 | 98% | ▼ | 8888 | 0 | 7 | 93% | 3% |
| 20260331 | 1,120 | 1,132 | 1,100 | 1,105 | 4,686,000 | 961,700 | 99% | ▼▼ | 1117 | 0 | 0 | 92% | 2% |
| 20260401 | 1,117 | 1,128 | 1,098 | 1,126 | 4,229,600 | -456,400 | 102% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20260402 | 1,134 | 1,142 | 1,113 | 1,122 | 2,874,200 | -1,355,400 | 100% | ▼ | 2228 | 0 | 0 | 94% | 4% |
| 20260403 | 1,129 | 1,143 | 1,125 | 1,133 | 1,917,200 | -957,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 5% |
| 20260406 | 1,134 | 1,151 | 1,128 | 1,137 | 1,873,100 | -44,100 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260407 | 1,167 | 1,186 | 1,148 | 1,152 | 2,930,300 | 1,057,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20260408 | 1,161 | 1,167 | 1,142 | 1,144 | 3,869,500 | 939,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 6% |
| 20260409 | 1,146 | 1,151 | 1,105 | 1,106 | 4,223,300 | 353,800 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260410 | 1,108 | 1,119 | 1,089 | 1,096 | 3,842,300 | -381,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 3092 | UBS AG | 5,275,547 | 1% | ▼ | -652,800 |
| 2026-04-06 | 3092 | UBS AG | 5,928,347 | 1% | ▼ | -1,096,262 |
| 2026-04-02 | 3092 | Barclays Capital Securities Ltd | 4,333,360 | 0% | ▼ | -788,700 |
| 2026-03-30 | 3092 | BNP Paribas Financial Markets SNC | 3,379,520 | 0% | ▼ | -1,397,300 |
| 2026-03-27 | 3092 | UBS AG | 7,024,609 | 1% | ▼ | -318,626 |
| 2026-03-25 | 3092 | BNP Paribas Financial Markets SNC | 4,776,820 | 1% | ▲ | 326,900 |
| 2026-03-24 | 3092 | Barclays Capital Securities Ltd | 5,122,060 | 1% | ▲ | |
| 2026-03-24 | 3092 | BNP Paribas Financial Markets SNC | 4,449,920 | 0% | ▼ | -18,300 |
| 2026-03-23 | 3092 | BNP Paribas Financial Markets SNC | 4,468,220 | 1% | ▲ | |
| 2026-03-11 | 3092 | UBS AG | 7,343,235 | 1% | ▲ | 300,055 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 572,000 | 417,100 | 208,000 | 227,400 | 364,000 | 189,700 |
| 2026-03-27 | 620,300 | 594,600 | 218,800 | 222,800 | 401,500 | 371,800 |
| 2026-03-19 | 800,600 | 395,100 | 262,500 | 223,200 | 538,100 | 171,900 |
| 2026-03-13 | 635,300 | 442,000 | 215,600 | 220,500 | 419,700 | 221,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-21 09:44 | S100VF6O | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |
| 2025-03-19 15:07 | S100VFDM | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-11-21 17:13 | S100UTKP | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |
| 2024-08-21 14:06 | S100U98Y | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |
| 2024-07-04 12:45 | S100TZNE | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 大量保有報告書（特例対象株券等） |