[4255]ザクー:【ファンクラブ】アーティストやスポーツ選手などが利用
Yahoo!
【グロース/25情報･通信業】
売上高:43310
当期純利益:-690
総資産:26700
時価:38億円
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 |
|---|
| 20251110 | 1,114 | 1,123 | 1,081 | 1,123 | 4,700 | 2,800 | 104% | ▲ | 1111 | 0 | 5 | 94% | 16% |
| 20251111 | 1,123 | 1,123 | 1,084 | 1,084 | 300 | -4,400 | 97% | ▼ | 5228 | 0 | 4 | 90% | 12% |
| 20251112 | 1,114 | 1,122 | 1,085 | 1,122 | 1,000 | 700 | 104% | ▲ | 7171 | 0 | 3 | 94% | 15% |
| 20251113 | 1,094 | 1,161 | 1,094 | 1,161 | 2,000 | 1,000 | 103% | ▲▲ | 1171 | 0 | 1 | 97% | 19% |
| 20251114 | 1,407 | 1,461 | 1,345 | 1,461 | 144,400 | 142,400 | 126% | ▲▲▲ | 1111 | 41 | 2 | 100% | 50% |
| 20251117 | 1,473 | 1,750 | 1,466 | 1,750 | 73,800 | -70,600 | 120% | ▲▲▲▲ | 2222 | 0 | 1 | 100% | 69% |
| 20251118 | 1,747 | 1,747 | 1,486 | 1,582 | 62,300 | -11,500 | 90% | ▼ | 8228 | 0 | 5 | 90% | 53% |
| 20251119 | 1,542 | 1,618 | 1,461 | 1,600 | 22,400 | -39,900 | 101% | ▲ | 8882 | 0 | 2 | 91% | 55% |
| 20251120 | 1,560 | 1,639 | 1,519 | 1,639 | 8,900 | -13,500 | 102% | ▲▲ | 2222 | 0 | 1 | 94% | 59% |
| 20251121 | 1,577 | 1,675 | 1,577 | 1,644 | 8,000 | -900 | 100% | ▲▲▲ | 2222 | 0 | 2 | 94% | 59% |
| 20251125 | 1,670 | 1,888 | 1,670 | 1,870 | 67,800 | 59,800 | 114% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 81% |
| 20251126 | 1,870 | 1,870 | 1,786 | 1,815 | 16,200 | -51,600 | 97% | ▼ | 8228 | 0 | 7 | 97% | 76% |
| 20251127 | 1,812 | 1,849 | 1,770 | 1,820 | 9,600 | -6,600 | 100% | ▲ | 8882 | 0 | 5 | 97% | 76% |
| 20251128 | 1,820 | 1,860 | 1,798 | 1,798 | 5,700 | -3,900 | 99% | ▼ | 2228 | 0 | 4 | 96% | 69% |
| 20251201 | 1,795 | 1,820 | 1,676 | 1,818 | 7,700 | 2,000 | 101% | ▲ | 7771 | 0 | 3 | 97% | 71% |
| 20251202 | 1,800 | 1,860 | 1,747 | 1,825 | 11,300 | 3,600 | 100% | ▲▲ | 1111 | 0 | 2 | 98% | 71% |
| 20251203 | 1,859 | 1,934 | 1,805 | 1,934 | 17,000 | 5,700 | 106% | ▲▲▲ | 1111 | 41 | 2 | 100% | 81% |
| 20251204 | 1,953 | 2,018 | 1,934 | 2,018 | 23,300 | 6,300 | 104% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 86% |
| 20251205 | 1,998 | 2,163 | 1,995 | 2,075 | 31,100 | 7,800 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 91% |
| 20251208 | 2,125 | 2,128 | 1,868 | 1,868 | 34,000 | 2,900 | 90% | ▼ | 7717 | 0 | 0 | 90% | 72% |
| 20251209 | 1,863 | 1,902 | 1,862 | 1,902 | 7,800 | -26,200 | 102% | ▲ | 8882 | 0 | 0 | 92% | 75% |
| 20251210 | 1,922 | 1,922 | 1,852 | 1,853 | 6,300 | -1,500 | 97% | ▼ | 2828 | 0 | 0 | 89% | 65% |
| 20251211 | 1,853 | 1,867 | 1,853 | 1,853 | 3,500 | -2,800 | 100% | -- | 8285 | 0 | 0 | 89% | 60% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251022 | 15:30 | Ｇ－ＴＨＥＣＯＯ | 株主優待制度の変更に関するお知らせ | |
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 |
|---|
| 2025-12-05 | 115,900 | 0 | 88,000 | 0 | 27,900 | 0 |
| 2025-11-28 | 130,300 | 0 | 100,800 | 0 | 29,500 | 0 |
| 2025-11-21 | 175,900 | 0 | 106,600 | 0 | 69,300 | 0 |
| 2025-11-14 | 212,300 | 2,700 | 144,100 | 2,700 | 68,200 | 0 |
EDINET