[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:22億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251006 | 1,024 | 1,028 | 999 | 999 | 10,400 | -1,700 | 97% | ▼ | 8828 | 0 | 4 | 78% | 0% |
20251002 | 1,080 | 1,170 | 999 | 1,001 | 13,500 | 900 | 92% | ▼▼▼ | 7777 | 0 | 0 | 78% | 0% |
20251008 | 1,017 | 1,042 | 1,017 | 1,031 | 1,800 | -6,000 | 99% | ▼ | 8228 | 0 | 2 | 80% | 3% |
20251003 | 1,001 | 1,039 | 1,001 | 1,028 | 12,100 | -1,400 | 103% | ▲ | 8282 | 0 | 5 | 80% | 3% |
20251007 | 1,000 | 1,053 | 1,000 | 1,045 | 7,800 | -2,600 | 105% | ▲ | 2282 | 0 | 3 | 81% | 5% |
20251010 | 1,079 | 1,080 | 1,069 | 1,069 | 500 | -4,700 | 99% | ▼ | 8228 | 0 | 0 | 83% | 7% |
20251009 | 1,030 | 1,119 | 1,030 | 1,076 | 5,200 | 3,400 | 104% | ▲ | 1111 | 0 | 0 | 84% | 8% |
20251001 | 1,240 | 1,250 | 1,070 | 1,093 | 12,600 | 12,300 | 86% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
20250926 | 1,215 | 1,224 | 1,215 | 1,222 | 7,600 | 1,000 | 101% | ▲ | 7471 | 0 | 2 | 95% | 4% |
20250924 | 1,252 | 1,252 | 1,215 | 1,215 | 6,600 | 5,300 | 96% | ▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
20250911 | 1,185 | 1,186 | 1,185 | 1,185 | 500 | 200 | 99% | ▼ | 7777 | 0 | 5 | 96% | 24% |
20250909 | 1,201 | 1,201 | 1,186 | 1,190 | 1,400 | -6,000 | 99% | ▼ | 8228 | 0 | 7 | 97% | 28% |
20250917 | 1,202 | 1,205 | 1,179 | 1,188 | 3,400 | -2,100 | 98% | ▼ | 8528 | 0 | 2 | 97% | 5% |
20250910 | 1,213 | 1,213 | 1,189 | 1,200 | 300 | -1,100 | 101% | ▲ | 2222 | 0 | 6 | 97% | 29% |
20250922 | 1,280 | 1,282 | 1,252 | 1,262 | 1,300 | -2,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
20250912 | 1,190 | 1,208 | 1,185 | 1,205 | 700 | 200 | 102% | ▲ | 1411 | 0 | 4 | 98% | 23% |
20250929 | 1,222 | 1,281 | 1,222 | 1,277 | 700 | -6,900 | 105% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
20250930 | 1,266 | 1,270 | 1,266 | 1,270 | 300 | -400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
20250916 | 1,196 | 1,218 | 1,179 | 1,218 | 5,500 | 4,800 | 101% | ▲▲ | 1711 | 0 | 3 | 99% | 8% |
20250919 | 1,287 | 1,287 | 1,268 | 1,280 | 3,800 | -8,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
20250918 | 1,195 | 1,300 | 1,195 | 1,285 | 12,300 | 8,900 | 108% | ▲ | 1171 | 0 | 1 | 100% | 14% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 129,800 | 0 | 105,300 | 0 | 24,500 | 0 |
2025-09-19 | 135,000 | 0 | 108,500 | 0 | 26,500 | 0 |
2025-09-26 | 141,200 | 0 | 114,500 | 0 | 26,700 | 0 |
2025-10-03 | 135,900 | 0 | 111,200 | 0 | 24,700 | 0 |