[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:9239億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 1,134 | 1,151 | 1,128 | 1,137 | 1,873,100 | -44,100 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260403 | 1,129 | 1,143 | 1,125 | 1,133 | 1,917,200 | -957,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 5% |
| 20260414 | 1,087 | 1,104 | 1,078 | 1,101 | 2,493,000 | -63,100 | 101% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20260413 | 1,092 | 1,093 | 1,071 | 1,088 | 2,556,100 | -1,286,200 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20260402 | 1,134 | 1,142 | 1,113 | 1,122 | 2,874,200 | -1,355,400 | 100% | ▼ | 2228 | 0 | 0 | 94% | 4% |
| 20260407 | 1,167 | 1,186 | 1,148 | 1,152 | 2,930,300 | 1,057,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20260424 | 1,057 | 1,071 | 1,050 | 1,058 | 2,945,500 | -1,234,600 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260415 | 1,110 | 1,130 | 1,107 | 1,107 | 3,042,600 | 549,600 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 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% |
| 20260416 | 1,103 | 1,119 | 1,088 | 1,090 | 3,291,300 | 248,700 | 98% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260417 | 1,111 | 1,118 | 1,089 | 1,091 | 3,463,200 | 171,900 | 100% | ▲ | 7111 | 0 | 0 | 95% | 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% |
| 20260410 | 1,108 | 1,119 | 1,089 | 1,096 | 3,842,300 | -381,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20260422 | 1,085 | 1,094 | 1,069 | 1,078 | 3,867,500 | 587,200 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20260408 | 1,161 | 1,167 | 1,142 | 1,144 | 3,869,500 | 939,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 6% |
| 20260423 | 1,068 | 1,075 | 1,059 | 1,065 | 4,180,100 | 312,600 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260409 | 1,146 | 1,151 | 1,105 | 1,106 | 4,223,300 | 353,800 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260401 | 1,117 | 1,128 | 1,098 | 1,126 | 4,229,600 | -456,400 | 102% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20260331 | 1,120 | 1,132 | 1,100 | 1,105 | 4,686,000 | 961,700 | 99% | ▼▼ | 1117 | 0 | 0 | 92% | 2% |
| 20260501 | 1,024 | 1,085 | 994 | 1,025 | 6,648,800 | -403,000 | 97% | ▼▼ | 2888 | 0 | 0 | 89% | 0% |
| 20260430 | 1,052 | 1,055 | 1,020 | 1,054 | 7,051,800 | 3,362,300 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-06 | 3092 | UBS AG | 5,928,347 | 1% | ▼ | -1,096,262 |
| 2026-04-14 | 3092 | UBS AG | 4,936,174 | 1% | ▼ | -597,173 |
| 2026-04-02 | 3092 | Barclays Capital Securities Ltd | 4,333,360 | 0% | ▼ | -788,700 |
| 2026-04-24 | 3092 | GOLDMAN SACHS INTERNATIONAL | 4,517,502 | 1% | ▲ | |
| 2026-04-16 | 3092 | Barclays Capital Securities Ltd | 3,897,258 | 0% | ▼ | -997,316 |
| 2026-04-28 | 3092 | UBS AG | 7,679,001 | 1% | ▲ | 1,131,141 |
| 2026-04-22 | 3092 | UBS AG | 5,797,160 | 1% | ▲ | 860,986 |
| 2026-04-08 | 3092 | UBS AG | 5,275,547 | 1% | ▼ | -652,800 |
| 2026-04-23 | 3092 | UBS AG | 6,547,860 | 1% | ▲ | 750,700 |
| 2026-04-09 | 3092 | Barclays Capital Securities Ltd | 4,894,574 | 1% | ▲ | 561,214 |
| 2026-04-09 | 3092 | UBS AG | 5,533,347 | 1% | ▲ | 257,800 |
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 |
| 2026-04-10 | 569,500 | 393,100 | 202,800 | 223,800 | 366,700 | 169,300 |
| 2026-04-17 | 573,000 | 374,000 | 222,700 | 223,100 | 350,300 | 150,900 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |
| 2024-11-21 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） |
| 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） |
| 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） |