[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/小売業】 売上高:2131310 当期純利益:453460 総資産:1878100 時価:13097億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 1,453 | 1,464 | 1,440 | 1,453 | 2,230,500 | 53,200 | 101% | ▲ | 1171 | 0 | 0 | 98% | 8% |
| 20250912 | 1,458 | 1,462 | 1,441 | 1,451 | 2,834,800 | 39,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 8% |
| 20250910 | 1,426 | 1,458 | 1,415 | 1,458 | 3,317,700 | 754,200 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 8% |
| 20250916 | 1,454 | 1,460 | 1,434 | 1,442 | 2,177,300 | -657,500 | 99% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250911 | 1,450 | 1,455 | 1,425 | 1,434 | 2,795,300 | -522,400 | 98% | ▼ | 8228 | 0 | 0 | 95% | 6% |
| 20250909 | 1,420 | 1,433 | 1,408 | 1,411 | 2,563,500 | 689,600 | 100% | ▲ | 1111 | 0 | 0 | 93% | 5% |
| 20250904 | 1,379 | 1,416 | 1,377 | 1,411 | 3,797,700 | 1,211,300 | 105% | ▲ | 1111 | 0 | 5 | 92% | 5% |
| 20250818 | 1,486 | 1,526 | 1,480 | 1,515 | 1,800,400 | -772,100 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20250908 | 1,410 | 1,428 | 1,404 | 1,404 | 1,873,900 | -581,900 | 100% | -- | 2285 | 0 | 0 | 93% | 4% |
| 20250905 | 1,415 | 1,426 | 1,396 | 1,404 | 2,455,800 | -1,341,900 | 100% | ▼ | 2228 | 0 | 0 | 91% | 4% |
| 20250819 | 1,511 | 1,518 | 1,482 | 1,482 | 2,508,700 | 708,300 | 98% | ▼ | 7117 | 0 | 0 | 94% | 2% |
| 20250820 | 1,494 | 1,505 | 1,475 | 1,478 | 2,710,400 | 201,700 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250821 | 1,478 | 1,482 | 1,462 | 1,465 | 1,575,200 | -1,135,200 | 99% | ▼▼▼ | 8888 | 51 | 0 | 93% | 1% |
| 20250902 | 1,378 | 1,384 | 1,354 | 1,364 | 2,245,900 | 371,300 | 100% | ▼▼▼▼▼▼▼▼▼▼▼ | 7717 | 24 | 7 | 89% | 0% |
| 20250903 | 1,351 | 1,358 | 1,338 | 1,349 | 2,586,400 | 340,500 | 99% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 6 | 88% | 0% |
| 20250901 | 1,363 | 1,386 | 1,362 | 1,367 | 1,874,600 | -1,122,300 | 100% | ▼▼▼▼▼▼▼▼▼▼ | 8888 | 24 | 8 | 89% | 0% |
| 20250829 | 1,394 | 1,398 | 1,366 | 1,374 | 2,996,900 | 1,072,100 | 98% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250828 | 1,410 | 1,410 | 1,392 | 1,396 | 1,924,800 | -379,800 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250827 | 1,420 | 1,421 | 1,396 | 1,404 | 2,304,600 | -3,901,400 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250826 | 1,436 | 1,443 | 1,424 | 1,428 | 6,206,000 | 4,530,000 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250825 | 1,445 | 1,455 | 1,435 | 1,443 | 1,676,000 | -385,800 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20250822 | 1,455 | 1,464 | 1,442 | 1,451 | 2,061,800 | 486,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 406,500 | 497,200 | 165,200 | 204,800 | 241,300 | 292,400 |
| 2025-08-29 | 549,000 | 477,200 | 197,500 | 205,800 | 351,500 | 271,400 |
| 2025-09-05 | 612,500 | 459,900 | 239,000 | 202,300 | 373,500 | 257,600 |
| 2025-09-12 | 488,500 | 455,800 | 205,700 | 206,900 | 282,800 | 248,900 |
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） |