| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,670 | 1,680 | 1,667 | 1,680 | 1,600 | -4 | 100% | 101% | 533% | ▼ | 98% | 99% | 90% | 100% | 105% |
| 20240726 | 1,690 | 1,690 | 1,653 | 1,653 | 2,500 | -27 | 98% | 98% | 156% | ▼▼ | 100% | 100% | 92% | 98% | 103% |
| 20240729 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | -3 | 100% | 100% | 4% | ▼▼▼ | 100% | 100% | 94% | 98% | 100% |
| 20240730 | 1,618 | 1,618 | 1,618 | 1,618 | 700 | -32 | 98% | 100% | 700% | ▼▼▼▼ | 99% | 83% | 91% | 96% | 100% |
| 20240731 | 1,688 | 1,688 | 1,669 | 1,678 | 1,300 | 60 | 104% | 99% | 186% | ▲ | 100% | 85% | 93% | 100% | 104% |
| 20240801 | 1,650 | 1,650 | 1,624 | 1,650 | 1,100 | -28 | 98% | 100% | 85% | ▼ | 99% | 87% | 95% | 98% | 102% |
| 20240802 | 1,623 | 1,624 | 1,612 | 1,612 | 1,900 | -38 | 98% | 99% | 173% | ▼▼ | 77% | 94% | 97% | 96% | 100% |
| 20240805 | 1,582 | 1,596 | 1,213 | 1,220 | 8,100 | -392 | 76% | 77% | 426% | ▼▼▼ | 104% | 111% | 114% | 72% | 100% |
| 20240806 | 1,351 | 1,400 | 1,341 | 1,400 | 1,800 | 180 | 115% | 104% | 22% | ▲ | 99% | 105% | 108% | 83% | 115% |
| 20240807 | 1,427 | 1,440 | 1,410 | 1,410 | 800 | 10 | 101% | 99% | 44% | ▲▲ | 100% | 102% | 110% | 84% | 116% |
| 20240808 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 10 | 101% | 100% | 13% | ▲ | 104% | 103% | 109% | 84% | 116% |
| 20240809 | 1,435 | 1,520 | 1,435 | 1,489 | 1,800 | 69 | 105% | 104% | 1800% | ▲▲ | 99% | 100% | 103% | 88% | 122% |
| 20240813 | 1,512 | 1,512 | 1,494 | 1,494 | 500 | 5 | 100% | 99% | 28% | ▲▲▲ | 96% | 102% | 105% | 89% | 122% |
| 20240814 | 1,490 | 1,490 | 1,417 | 1,430 | 1,500 | -64 | 96% | 96% | 300% | ▼ | 101% | 106% | 109% | 85% | 117% |
| 20240815 | 1,437 | 1,477 | 1,437 | 1,450 | 1,600 | 20 | 101% | 101% | 107% | ▲ | 100% | 104% | 107% | 86% | 119% |
| 20240816 | 1,466 | 1,476 | 1,451 | 1,471 | 2,000 | 21 | 101% | 100% | 125% | ▲▲ | 103% | 103% | 106% | 87% | 121% |
| 20240819 | 1,472 | 1,519 | 1,472 | 1,519 | 1,300 | 48 | 103% | 103% | 65% | ▲▲▲ | 100% | 100% | 103% | 90% | 125% |
| 20240820 | 1,518 | 1,530 | 1,518 | 1,520 | 600 | 1 | 100% | 100% | 46% | ▲▲▲▲ | 100% | 100% | 103% | 90% | 125% |
| 20240822 | 1,520 | 1,530 | 1,520 | 1,520 | 1,100 | 0 | 100% | 100% | 183% | -- | 100% | 101% | 103% | 90% | 125% |
| 20240823 | 1,520 | 1,520 | 1,517 | 1,517 | 300 | -3 | 100% | 100% | 27% | ▼ | 99% | 101% | 102% | 90% | 124% |
| 20240826 | 1,530 | 1,530 | 1,519 | 1,519 | 500 | 2 | 100% | 99% | 167% | ▲ | 100% | 101% | 103% | 91% | 125% |
| 20240827 | 1,519 | 1,535 | 1,519 | 1,521 | 600 | 2 | 100% | 100% | 120% | ▲▲ | 100% | 101% | 103% | 91% | 125% |
| 20240828 | 1,520 | 1,521 | 1,518 | 1,518 | 1,000 | -3 | 100% | 100% | 167% | ▼ | 101% | 101% | 103% | 90% | 124% |
| 20240829 | 1,518 | 1,538 | 1,518 | 1,538 | 400 | 20 | 101% | 101% | 40% | ▲ | 100% | 101% | 103% | 92% | 126% |
| 20240830 | 1,519 | 1,519 | 1,519 | 1,519 | 100 | -19 | 99% | 100% | 25% | ▼ | 101% | 103% | 102% | 92% | 125% |
| 20240903 | 1,525 | 1,541 | 1,521 | 1,541 | 1,500 | 22 | 101% | 101% | 1500% | ▲ | 101% | 103% | 104% | 96% | 126% |
| 20240904 | 1,517 | 1,545 | 1,510 | 1,538 | 800 | -3 | 100% | 101% | 53% | ▼ | 100% | 103% | 103% | 100% | 126% |
| 20240905 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | -10 | 99% | 100% | 13% | ▼▼ | 101% | 104% | 105% | 99% | 109% |
| 20240909 | 1,509 | 1,576 | 1,499 | 1,528 | 1,900 | 0 | 100% | 101% | 1900% | -- | 103% | 103% | 104% | 99% | 108% |
| 20240911 | 1,519 | 1,581 | 1,505 | 1,564 | 1,600 | 36 | 102% | 103% | 84% | ▲ | 99% | 100% | 101% | 100% | 110% |
| 20240917 | 1,564 | 1,566 | 1,524 | 1,549 | 600 | -15 | 99% | 99% | 38% | ▼ | 104% | 103% | 105% | 99% | 108% |
| 20240919 | 1,509 | 1,568 | 1,441 | 1,568 | 2,800 | 19 | 101% | 104% | 467% | ▲ | 100% | 99% | 101% | 100% | 110% |
| 20240920 | 1,568 | 1,568 | 1,568 | 1,568 | 200 | 0 | 100% | 100% | 7% | -- | 100% | 99% | 101% | 100% | 110% |
| 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% | 98% | 99% | 102% |
| 20241001 | 1,551 | 1,575 | 1,532 | 1,535 | 600 | -16 | 99% | 99% | 300% | ▼▼ | 100% | 98% | 0% | 98% | 101% |
| 20241002 | 1,575 | 1,575 | 1,535 | 1,569 | 500 | 34 | 102% | 100% | 83% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241003 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1 | 100% | 100% | 20% | ▲▲ | 101% | 101% | 0% | 100% | 103% |
| 20241004 | 1,560 | 1,578 | 1,560 | 1,578 | 400 | 8 | 101% | 101% | 400% | ▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241007 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | -30 | 98% | 100% | 25% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241010 | 1,548 | 1,550 | 1,548 | 1,550 | 800 | 2 | 100% | 100% | 800% | ▲ | 100% | 97% | 0% | 98% | 102% |
| 20241011 | 1,567 | 1,567 | 1,567 | 1,567 | 100 | 17 | 101% | 100% | 13% | ▲▲ | 101% | 97% | 0% | 99% | 103% |
| 20241015 | 1,573 | 1,581 | 1,502 | 1,581 | 3,000 | 14 | 101% | 101% | 3000% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241016 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | -23 | 99% | 100% | 3% | ▼ | 97% | 0% | 0% | 99% | 102% |
| 20241021 | 1,558 | 1,558 | 1,518 | 1,518 | 200 | -40 | 97% | 97% | 200% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 1,527 | 1,527 | 1,527 | 1,527 | 100 | 9 | 101% | 100% | 50% | ▲ | % | % | % | 97% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 1 | パソコン・パソコン修理・PCパーツ・バイク用品｜ZOA | 2024-10-23 08:24:38 |
| 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 |