[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

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
20251222	1,917	2,218	1,917	2,208	39,700	32,300	117%	▲	1111	20	1	100%	23%
20251223	2,158	2,217	2,114	2,125	8,000	-31,700	96%	▼	8228	0	3	96%	18%
20251224	2,161	2,176	2,010	2,018	8,100	100	95%	▼▼	7717	0	2	91%	12%
20251225	2,003	2,492	1,988	2,325	56,500	48,400	115%	▲	1771	10	1	100%	29%
20251226	2,399	2,399	2,202	2,202	17,100	-39,400	95%	▼	8228	0	0	95%	21%
20251229	2,152	2,500	2,150	2,470	23,600	6,500	112%	▲	1771	0	1	100%	35%
20251230	2,420	2,465	2,400	2,405	4,300	-19,300	97%	▼	8228	0	0	97%	30%
20260105	2,400	2,400	2,272	2,290	10,400	6,100	95%	▼▼	7777	0	0	93%	24%
20260106	2,293	2,343	2,204	2,298	8,600	-1,800	100%	▲	8882	0	0	93%	24%
20260107	2,250	2,250	2,150	2,190	6,000	-2,600	95%	▼	8888	0	0	89%	18%
20260108	2,206	2,206	2,151	2,152	1,600	-4,400	98%	▼▼	8288	0	0	87%	16%
20260109	2,152	2,276	2,067	2,232	13,100	11,500	104%	▲	1771	0	0	90%	21%
20260113	2,282	2,282	2,112	2,201	7,100	-6,000	99%	▼	2228	0	0	89%	19%
20260114	2,201	2,210	2,182	2,184	2,300	-4,800	99%	▼▼	8288	0	0	88%	18%
20260115	2,186	2,231	2,186	2,208	15,100	12,800	101%	▲	1171	0	0	89%	19%
20260116	2,209	2,230	2,209	2,230	12,400	-2,700	101%	▲▲	8222	0	0	90%	20%
20260119	2,230	2,243	2,195	2,195	1,900	-10,500	98%	▼	2828	0	0	89%	18%
20260120	2,195	2,195	2,131	2,131	1,300	-600	97%	▼▼	8888	0	0	86%	13%
20260121	2,089	2,123	2,007	2,123	14,600	13,300	100%	▼▼▼	7777	0	0	86%	12%
20260122	2,073	2,130	2,042	2,096	8,100	-6,500	99%	▼▼▼▼	2288	0	0	85%	4%
20260123	2,080	2,126	2,071	2,126	4,700	-3,400	101%	▲	8222	0	0	86%	5%

日付	買残ALL	一般買残	制度買残
2026-01-16	119,700	93,300	26,400
2026-01-09	123,500	94,200	29,300
2025-12-26	111,500	89,100	22,400