[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:12097億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 1,426 | 1,430 | 1,413 | 1,422 | 2,414,000 | -1,836,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20250924 | 1,436 | 1,440 | 1,402 | 1,413 | 2,531,600 | 117,600 | 99% | ▼ | 1717 | 0 | 0 | 97% | 5% |
| 20250925 | 1,430 | 1,430 | 1,401 | 1,408 | 2,128,000 | -403,600 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20250926 | 1,400 | 1,406 | 1,387 | 1,398 | 2,835,600 | 707,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20250929 | 1,395 | 1,403 | 1,363 | 1,365 | 2,572,100 | -263,500 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20250930 | 1,360 | 1,367 | 1,350 | 1,360 | 2,485,100 | -87,000 | 100% | ▼▼▼▼▼ | 8888 | 51 | 0 | 93% | 1% |
| 20251001 | 1,360 | 1,365 | 1,339 | 1,347 | 3,664,200 | 1,179,100 | 99% | ▼▼▼▼▼▼ | 7747 | 24 | 0 | 92% | 0% |
| 20251002 | 1,346 | 1,353 | 1,326 | 1,341 | 3,284,900 | -379,300 | 100% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251003 | 1,335 | 1,368 | 1,333 | 1,361 | 2,897,200 | -387,700 | 102% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20251006 | 1,387 | 1,399 | 1,370 | 1,391 | 3,796,700 | 899,500 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251007 | 1,403 | 1,405 | 1,341 | 1,346 | 3,140,000 | -656,700 | 97% | ▼ | 2828 | 0 | 0 | 92% | 0% |
| 20251008 | 1,361 | 1,377 | 1,343 | 1,359 | 4,649,600 | 1,509,600 | 101% | ▲ | 7171 | 0 | 0 | 93% | 1% |
| 20251009 | 1,369 | 1,375 | 1,348 | 1,365 | 2,546,800 | -2,102,800 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 2% |
| 20251010 | 1,372 | 1,382 | 1,340 | 1,352 | 3,870,000 | 1,323,200 | 99% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20251014 | 1,349 | 1,364 | 1,335 | 1,360 | 3,664,700 | -205,300 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251015 | 1,358 | 1,358 | 1,325 | 1,325 | 3,655,300 | -9,400 | 97% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20251016 | 1,316 | 1,323 | 1,291 | 1,297 | 3,909,600 | 254,300 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251017 | 1,306 | 1,311 | 1,285 | 1,291 | 4,391,700 | 482,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251020 | 1,315 | 1,316 | 1,296 | 1,297 | 2,718,600 | -1,673,100 | 100% | ▲ | 2222 | 0 | 0 | 91% | 0% |
| 20251021 | 1,304 | 1,357 | 1,302 | 1,351 | 3,805,500 | 1,086,900 | 104% | ▲▲ | 1171 | 0 | 0 | 95% | 5% |
| 20251022 | 1,348 | 1,363 | 1,342 | 1,356 | 2,046,200 | -1,759,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20251023 | 1,353 | 1,356 | 1,329 | 1,337 | 1,909,000 | -137,200 | 99% | ▼ | 8828 | 51 | 0 | 95% | 4% |
| 20251024 | 1,331 | 1,348 | 1,327 | 1,342 | 2,160,700 | 251,700 | 100% | ▲ | 7771 | 51 | 0 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3092 | UBS AG | 9,015,006 | 1% | ▲ | 645,700 |
| 2025-10-15 | 3092 | UBS AG | 8,369,306 | 1% | ▲ | 383,000 |
| 2025-10-14 | 3092 | UBS AG | 7,986,306 | 1% | ▼ | -299,490 |
| 2025-10-08 | 3092 | UBS AG | 8,285,796 | 1% | ▲ | 1,131,682 |
| 2025-10-07 | 3092 | GOLDMAN SACHS INTERNATIONAL | 4,241,009 | 0% | ▼ | -320,208 |
| 2025-10-01 | 3092 | GOLDMAN SACHS INTERNATIONAL | 4,561,217 | 1% | ▲ | |
| 2025-10-01 | 3092 | UBS AG | 7,154,114 | 1% | ▲ | 696,830 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 522,600 | 376,900 | 176,800 | 197,800 | 345,800 | 179,100 |
| 2025-10-10 | 473,000 | 313,300 | 197,400 | 189,800 | 275,600 | 123,500 |
| 2025-10-03 | 479,800 | 326,800 | 198,500 | 190,300 | 281,300 | 136,500 |
| 2025-09-26 | 445,500 | 338,000 | 190,000 | 193,300 | 255,500 | 144,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 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） |
| 2024-07-04 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） |