[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:9185億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260420 | 1,092 | 1,098 | 1,069 | 1,074 | 3,232,000 | -231,200 | 98% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260421 | 1,070 | 1,075 | 1,057 | 1,072 | 3,280,300 | 48,300 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260422 | 1,085 | 1,094 | 1,069 | 1,078 | 3,867,500 | 587,200 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20260423 | 1,068 | 1,075 | 1,059 | 1,065 | 4,180,100 | 312,600 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260424 | 1,057 | 1,071 | 1,050 | 1,058 | 2,945,500 | -1,234,600 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260427 | 1,060 | 1,069 | 1,046 | 1,052 | 3,687,800 | 742,300 | 99% | ▼▼▼ | 7717 | 24 | 0 | 91% | 0% |
| 20260428 | 1,071 | 1,073 | 1,052 | 1,064 | 3,689,500 | 1,700 | 101% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20260430 | 1,052 | 1,055 | 1,020 | 1,054 | 7,051,800 | 3,362,300 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260501 | 1,024 | 1,085 | 994 | 1,025 | 6,648,800 | -403,000 | 97% | ▼▼ | 2888 | 0 | 0 | 89% | 0% |
| 20260507 | 1,025 | 1,033 | 984 | 1,013 | 7,613,800 | 965,000 | 99% | ▼▼▼ | 7717 | 24 | 0 | 88% | 0% |
| 20260508 | 1,034 | 1,050 | 1,004 | 1,029 | 6,438,900 | -1,174,900 | 102% | ▲ | 2222 | 0 | 0 | 89% | 2% |
| 20260511 | 1,024 | 1,029 | 1,003 | 1,014 | 4,887,700 | -1,551,200 | 98% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260512 | 993 | 1,018 | 984 | 1,001 | 4,683,200 | -204,500 | 99% | ▼▼ | 8888 | 0 | 4 | 90% | 0% |
| 20260513 | 994 | 1,030 | 991 | 1,018 | 6,634,100 | 1,950,900 | 102% | ▲ | 1111 | 0 | 3 | 92% | 2% |
| 20260514 | 1,005 | 1,029 | 1,004 | 1,025 | 5,353,900 | -1,280,200 | 101% | ▲▲ | 8222 | 0 | 0 | 93% | 2% |
| 20260515 | 1,045 | 1,053 | 1,032 | 1,044 | 4,789,800 | -564,100 | 102% | ▲▲▲ | 2222 | 51 | 0 | 94% | 4% |
| 20260518 | 1,037 | 1,048 | 1,018 | 1,027 | 3,465,600 | -1,324,200 | 98% | ▼ | 8888 | 0 | 0 | 93% | 3% |
| 20260519 | 1,052 | 1,054 | 1,034 | 1,046 | 3,441,400 | -24,200 | 102% | ▲ | 2222 | 51 | 0 | 96% | 4% |
| 20260520 | 1,044 | 1,049 | 1,010 | 1,028 | 5,364,000 | 1,922,600 | 98% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260521 | 1,008 | 1,026 | 1,006 | 1,019 | 4,604,200 | -759,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260522 | 1,000 | 1,021 | 979 | 1,018 | 9,052,300 | 4,448,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-19 | 3092 | Barclays Capital Securities Ltd | 5,264,158 | 1% | ▼ | -110,700 |
| 2026-05-18 | 3092 | Barclays Capital Securities Ltd | 5,374,858 | 1% | ▲ | 139,401 |
| 2026-05-14 | 3092 | GOLDMAN SACHS INTERNATIONAL | 5,359,225 | 1% | ▲ | 841,723 |
| 2026-05-14 | 3092 | UBS AG | 8,995,018 | 1% | ▲ | 843,660 |
| 2026-05-11 | 3092 | Barclays Capital Securities Ltd | 5,235,457 | 1% | ▼ | -1,081,500 |
| 2026-05-08 | 3092 | Barclays Capital Securities Ltd | 6,316,957 | 1% | ▲ | |
| 2026-05-08 | 3092 | UBS AG | 8,151,358 | 1% | ▲ | 674,300 |
| 2026-05-01 | 3092 | UBS AG | 7,477,058 | 1% | ▲ | 526,718 |
| 2026-04-30 | 3092 | UBS AG | 6,950,340 | 1% | ▼ | -728,661 |
| 2026-04-28 | 3092 | UBS AG | 7,679,001 | 1% | ▲ | 1,131,141 |
| 2026-04-24 | 3092 | GOLDMAN SACHS INTERNATIONAL | 4,517,502 | 1% | ▲ | |
| 2026-04-23 | 3092 | UBS AG | 6,547,860 | 1% | ▲ | 750,700 |
| 2026-04-22 | 3092 | UBS AG | 5,797,160 | 1% | ▲ | 860,986 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 686,400 | 277,500 | 270,800 | 235,100 | 415,600 | 42,400 |
| 2026-05-01 | 772,200 | 327,900 | 304,700 | 229,300 | 467,500 | 98,600 |
| 2026-04-24 | 678,200 | 383,100 | 277,000 | 222,500 | 401,200 | 160,600 |
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） |