| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,559 | 1,559 | 1,559 | 1,559 | 100 | -9 | 99% | 100% | 50% | ▼ | 97% | 100% | 101% | 99% | 108% |
| 20240926 | 1,568 | 1,568 | 1,528 | 1,528 | 700 | -31 | 98% | 97% | 700% | ▼▼ | 101% | 101% | 101% | 97% | 104% |
| 20240927 | 1,550 | 1,560 | 1,550 | 1,560 | 500 | 32 | 102% | 101% | 71% | ▲ | 98% | 100% | 97% | 99% | 103% |
| 20240930 | 1,582 | 1,582 | 1,551 | 1,551 | 200 | -9 | 99% | 98% | 40% | ▼ | 99% | 102% | 99% | 99% | 102% |
| 20241001 | 1,551 | 1,575 | 1,532 | 1,535 | 600 | -16 | 99% | 99% | 300% | ▼▼ | 100% | 98% | 97% | 98% | 101% |
| 20241002 | 1,575 | 1,575 | 1,535 | 1,569 | 500 | 34 | 102% | 100% | 83% | ▲ | 100% | 100% | 95% | 100% | 103% |
| 20241003 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1 | 100% | 100% | 20% | ▲▲ | 101% | 101% | 96% | 100% | 103% |
| 20241004 | 1,560 | 1,578 | 1,560 | 1,578 | 400 | 8 | 101% | 101% | 400% | ▲▲▲ | 100% | 102% | 99% | 100% | 104% |
| 20241007 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | -30 | 98% | 100% | 25% | ▼ | 100% | 101% | 97% | 98% | 102% |
| 20241010 | 1,548 | 1,550 | 1,548 | 1,550 | 800 | 2 | 100% | 100% | 800% | ▲ | 100% | 97% | 96% | 98% | 102% |
| 20241011 | 1,567 | 1,567 | 1,567 | 1,567 | 100 | 17 | 101% | 100% | 13% | ▲▲ | 101% | 98% | 96% | 99% | 103% |
| 20241015 | 1,573 | 1,581 | 1,502 | 1,581 | 3,000 | 14 | 101% | 101% | 3000% | ▲▲▲ | 100% | 98% | 99% | 100% | 103% |
| 20241016 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | -23 | 99% | 100% | 3% | ▼ | 97% | 96% | 99% | 99% | 102% |
| 20241021 | 1,558 | 1,558 | 1,518 | 1,518 | 200 | -40 | 97% | 97% | 200% | ▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241022 | 1,527 | 1,527 | 1,527 | 1,527 | 100 | 9 | 101% | 100% | 50% | ▲ | 100% | 99% | 96% | 97% | 101% |
| 20241028 | 1,534 | 1,534 | 1,534 | 1,534 | 200 | 7 | 100% | 100% | 200% | ▲▲ | 100% | 101% | 98% | 97% | 101% |
| 20241029 | 1,494 | 1,494 | 1,494 | 1,494 | 100 | -40 | 97% | 100% | 50% | ▼ | 100% | 101% | 98% | 94% | 100% |
| 20241030 | 1,495 | 1,495 | 1,495 | 1,495 | 200 | 1 | 100% | 100% | 200% | ▲ | 100% | 99% | 96% | 95% | 100% |
| 20241105 | 1,525 | 1,525 | 1,525 | 1,525 | 200 | 30 | 102% | 100% | 100% | ▲▲ | 99% | 98% | 97% | 96% | 102% |
| 20241106 | 1,522 | 1,523 | 1,443 | 1,501 | 1,700 | -24 | 98% | 99% | 850% | ▼ | 100% | 102% | 97% | 95% | 100% |
| 20241111 | 1,506 | 1,506 | 1,506 | 1,506 | 100 | 5 | 100% | 100% | 6% | ▲ | 100% | 102% | 97% | 95% | 101% |
| 20241112 | 1,506 | 1,506 | 1,506 | 1,506 | 100 | 0 | 100% | 100% | 100% | -- | 99% | 98% | 97% | 95% | 101% |
| 20241113 | 1,503 | 1,503 | 1,463 | 1,492 | 3,300 | -14 | 99% | 99% | 3300% | ▼ | 98% | 101% | 99% | 94% | 100% |
| 20241114 | 1,462 | 1,500 | 1,432 | 1,437 | 2,300 | -55 | 96% | 98% | 70% | ▼▼ | 102% | 98% | 97% | 91% | 100% |
| 20241115 | 1,500 | 1,540 | 1,500 | 1,535 | 300 | 98 | 107% | 102% | 13% | ▲ | 100% | 100% | 99% | 97% | 107% |
| 20241118 | 1,465 | 1,477 | 1,458 | 1,458 | 5,200 | -77 | 95% | 100% | 1733% | ▼ | 100% | 100% | 99% | 92% | 101% |
| 20241119 | 1,463 | 1,470 | 1,445 | 1,470 | 2,600 | 12 | 101% | 100% | 50% | ▲ | 100% | 101% | 100% | 93% | 102% |
| 20241121 | 1,445 | 1,445 | 1,445 | 1,445 | 1,600 | -25 | 98% | 100% | 62% | ▼ | 100% | 98% | 98% | 91% | 101% |
| 20241122 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 24 | 102% | 100% | 6% | ▲ | 100% | 98% | 99% | 93% | 102% |
| 20241125 | 1,469 | 1,470 | 1,461 | 1,470 | 3,800 | 1 | 100% | 100% | 3800% | ▲▲ | 99% | 99% | 98% | 93% | 102% |
| 20241126 | 1,474 | 1,474 | 1,465 | 1,465 | 1,400 | -5 | 100% | 99% | 37% | ▼ | 98% | 99% | 99% | 93% | 102% |
| 20241127 | 1,463 | 1,463 | 1,440 | 1,440 | 1,300 | -25 | 98% | 98% | 93% | ▼▼ | 100% | 100% | 101% | 92% | 100% |
| 20241128 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 99% | 101% | 94% | 100% |
| 20241129 | 1,434 | 1,434 | 1,434 | 1,434 | 300 | -6 | 100% | 100% | 300% | ▼ | 101% | 99% | 101% | 93% | 100% |
| 20241202 | 1,434 | 1,454 | 1,410 | 1,454 | 1,000 | 20 | 101% | 101% | 333% | ▲ | 98% | 98% | 99% | 95% | 101% |
| 20241203 | 1,467 | 1,467 | 1,440 | 1,440 | 300 | -14 | 99% | 98% | 30% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20241204 | 1,425 | 1,425 | 1,419 | 1,419 | 1,600 | -21 | 99% | 100% | 533% | ▼▼ | 100% | 102% | 102% | 92% | 100% |
| 20241205 | 1,420 | 1,425 | 1,420 | 1,425 | 1,700 | 6 | 100% | 100% | 106% | ▲ | 100% | 100% | 102% | 93% | 100% |
| 20241206 | 1,425 | 1,425 | 1,414 | 1,423 | 700 | -2 | 100% | 100% | 41% | ▼ | 101% | 101% | 0% | 93% | 100% |
| 20241209 | 1,423 | 1,445 | 1,422 | 1,444 | 3,400 | 21 | 101% | 101% | 486% | ▲ | 100% | 100% | 0% | 94% | 102% |
| 20241210 | 1,444 | 1,444 | 1,444 | 1,444 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 101% | 0% | 94% | 102% |
| 20241211 | 1,431 | 1,431 | 1,430 | 1,430 | 400 | -14 | 99% | 100% | 400% | ▼ | 100% | 101% | 0% | 93% | 101% |
| 20241212 | 1,425 | 1,425 | 1,423 | 1,424 | 700 | -6 | 100% | 100% | 175% | ▼▼ | 102% | 101% | 0% | 93% | 100% |
| 20241213 | 1,422 | 1,444 | 1,402 | 1,444 | 8,800 | 20 | 101% | 102% | 1257% | ▲ | 100% | 100% | 0% | 94% | 102% |
| 20241216 | 1,444 | 1,450 | 1,443 | 1,443 | 3,900 | -1 | 100% | 100% | 44% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241217 | 1,444 | 1,450 | 1,431 | 1,443 | 3,700 | 0 | 100% | 100% | 95% | -- | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 1,443 | 1,443 | 1,443 | 1,443 | 300 | 0 | 100% | 100% | 8% | -- | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 1,421 | 1,442 | 1,421 | 1,442 | 400 | -1 | 100% | 101% | 133% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20241220 | 1,442 | 1,450 | 1,442 | 1,450 | 300 | 8 | 101% | 101% | 75% | ▲ | % | % | % | 99% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 61,100 | 0 | 60,600 | 0 | 500 |
| 2024-12-06 | 0 | 63,400 | 0 | 62,900 | 0 | 500 |
| 2024-11-29 | 0 | 65,300 | 0 | 64,600 | 0 | 700 |
| 2024-11-22 | 0 | 63,600 | 0 | 63,100 | 0 | 500 |
| 2024-11-15 | 0 | 72,900 | 0 | 72,400 | 0 | 500 |
| 2024-11-08 | 0 | 76,600 | 0 | 76,200 | 0 | 400 |
| 2024-11-01 | 0 | 76,500 | 0 | 76,100 | 0 | 400 |
| 2024-10-25 | 0 | 76,500 | 0 | 76,100 | 0 | 400 |
| 2024-10-18 | 0 | 76,500 | 0 | 76,100 | 0 | 400 |
| 2024-10-11 | 0 | 77,700 | 0 | 76,100 | 0 | 1,600 |
| 2024-10-04 | 0 | 77,700 | 0 | 76,100 | 0 | 1,600 |
| 2024-09-27 | 0 | 77,700 | 0 | 76,100 | 0 | 1,600 |
| 2024-09-20 | 0 | 77,700 | 0 | 76,100 | 0 | 1,600 |
| 2024-09-13 | 0 | 83,400 | 0 | 81,600 | 0 | 1,800 |
| 2024-09-06 | 0 | 84,500 | 0 | 82,600 | 0 | 1,900 |
| 2024-08-30 | 0 | 84,800 | 0 | 82,900 | 0 | 1,900 |
| 2024-08-23 | 0 | 85,000 | 0 | 82,900 | 0 | 2,100 |
| 2024-08-16 | 0 | 84,700 | 0 | 82,600 | 0 | 2,100 |
| 2024-08-09 | 0 | 85,300 | 0 | 83,100 | 0 | 2,200 |
| 2024-08-02 | 0 | 84,900 | 0 | 82,100 | 0 | 2,800 |
| 2024-07-26 | 0 | 84,600 | 0 | 82,700 | 0 | 1,900 |
| 2024-07-19 | 0 | 86,700 | 0 | 83,800 | 0 | 2,900 |
| 2024-07-12 | 0 | 87,500 | 0 | 83,600 | 0 | 3,900 |
| 2024-07-05 | 0 | 87,500 | 0 | 83,600 | 0 | 3,900 |
| 2024-06-28 | 0 | 86,100 | 0 | 82,200 | 0 | 3,900 |
| 2024-06-21 | 0 | 85,100 | 0 | 81,200 | 0 | 3,900 |
| 2024-06-14 | 0 | 85,500 | 0 | 81,300 | 0 | 4,200 |
| 2024-06-07 | 0 | 85,500 | 0 | 81,300 | 0 | 4,200 |
| 2024-05-31 | 0 | 85,700 | 0 | 81,700 | 0 | 4,000 |
| 2024-05-24 | 0 | 86,400 | 0 | 82,000 | 0 | 4,400 |
| 2024-05-17 | 0 | 86,600 | 0 | 81,900 | 0 | 4,700 |
| 2024-05-10 | 0 | 82,600 | 0 | 79,000 | 0 | 3,600 |
| 2024-05-02 | 0 | 82,500 | 0 | 79,000 | 0 | 3,500 |
| 2024-04-26 | 0 | 82,700 | 0 | 79,100 | 0 | 3,600 |
| 2024-04-19 | 0 | 82,700 | 0 | 79,100 | 0 | 3,600 |
| 2024-04-12 | 0 | 82,600 | 0 | 79,100 | 0 | 3,500 |
| 2024-04-05 | 0 | 81,900 | 0 | 79,000 | 0 | 2,900 |
| 2024-03-29 | 0 | 39,200 | 0 | 36,200 | 0 | 3,000 |
| 2024-03-22 | 0 | 48,400 | 0 | 45,700 | 0 | 2,700 |
| 2024-03-15 | 0 | 91,600 | 0 | 88,400 | 0 | 3,200 |
| 2024-03-08 | 0 | 91,400 | 0 | 88,400 | 0 | 3,000 |
| 2024-03-01 | 0 | 90,500 | 0 | 87,300 | 0 | 3,200 |
| 2024-02-22 | 0 | 90,300 | 0 | 87,300 | 0 | 3,000 |
| 2024-02-16 | 0 | 89,400 | 0 | 87,300 | 0 | 2,100 |
| 2024-02-09 | 0 | 89,200 | 0 | 87,200 | 0 | 2,000 |
| 2024-02-02 | 0 | 88,900 | 0 | 87,200 | 0 | 1,700 |
| 2024-01-26 | 0 | 88,700 | 0 | 87,100 | 0 | 1,600 |
| 2024-01-19 | 0 | 89,000 | 0 | 87,900 | 0 | 1,100 |
| 2024-01-12 | 0 | 88,600 | 0 | 87,300 | 0 | 1,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:30 | ＺＯＡ | 配当予想の修正（増配）に関するお知らせ |
| 20241112 | 15:30 | ＺＯＡ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 15:00 | ＺＯＡ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240719 | 15:00 | ＺＯＡ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 15:00 | ＺＯＡ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 15:00 | ＺＯＡ | 剰余金の配当に関するお知らせ |
| 20240510 | 15:00 | ＺＯＡ | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240510 | 15:00 | ＺＯＡ | 2024年３月期 業績予想と実績値との差異に関するお知らせ |
| 20240209 | 15:00 | ＺＯＡ | 2024年3月期第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3375 | 2 | 2024.11.122025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結）を公開しました［PDF］ | 2024-11-12 16:34:11 |
| 3375 | 2 | 2024.08.092025年3月期第1四半期決算短信〔日本基準〕（非連結）を公開しました［PDF］ | 2024-08-20 19:38:42 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:11 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:10 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:09 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:07 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:06 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:05 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:04 |
| 3375 | 2 | IRライブラリ｜株式会社ZOA - パソコン販売・パソコン修理・周辺機器販売・PCパーツ販売・バイク用品販売 | 2024-06-19 02:32:03 |