338A--ゼンムテック-【】セキュリティソリューションや秘密計算ソリューションの開発・販売
売上高:0-当期純利益:0-総資産:0-時価:0----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503285,0006,0004,5905,5001,029,90000%%0%--108%81%191%%%
202503316,0006,5005,1406,5001,031,9001,000118%108%100%83%71%166%100%118%
202504016,9007,3705,5005,7002,509,200-80088%83%243%85%92%209%88%104%
202504025,5005,8704,7004,7001,542,300-1,00082%85%61%▼▼98%139%264%72%100%
202504034,3504,9654,0204,2751,328,200-42591%98%86%▼▼▼114%151%268%66%100%
202504044,2754,8854,0104,8851,561,900610114%114%118%94%142%237%75%114%
202504084,6754,7304,2504,375535,900-51090%94%34%120%167%262%67%102%
202504094,2255,0804,1155,080697,600705116%120%130%110%146%201%78%119%
202504105,5006,0805,1106,040990,200960119%110%142%▲▲110%145%189%93%141%
202504115,8606,6505,6606,4601,463,700420107%110%148%▲▲▲102%153%170%99%151%
202504146,5107,0006,2706,6601,290,500200103%102%88%▲▲▲▲104%170%164%100%156%
202504156,7607,4506,6807,0601,490,200400106%104%115%▲▲▲▲▲109%156%150%100%165%
202504167,3508,3207,2708,0201,726,400960114%109%116%▲▲▲▲▲▲97%115%124%100%188%
202504178,7108,9807,9408,4702,094,900450106%97%121%▲▲▲▲▲▲▲117%117%144%100%198%
202504188,5409,9708,3509,9702,053,7001,500118%117%98%▲▲▲▲▲▲▲▲114%89%122%100%233%
2025042110,10011,4709,84011,4701,402,3001,500115%114%68%▲▲▲▲▲▲▲▲▲75%84%118%100%268%
2025042212,04013,3408,6309,0001,862,500-2,47078%75%133%107%113%152%78%211%
202504239,40010,3308,26010,0301,721,0001,030111%107%92%88%107%138%87%235%
2025042410,29011,1009,0309,0301,103,700-1,00090%88%64%94%120%155%79%211%
202504259,1809,3008,5308,660473,400-37096%94%43%▼▼112%116%157%76%203%
202504289,07010,1608,92010,160342,6001,500117%112%72%87%84%116%89%238%
2025043012,26012,34010,39010,660718,000500105%87%210%▲▲103%88%132%93%249%
2025050110,77011,55010,17011,060404,800400104%103%56%▲▲▲95%86%128%96%259%
2025050211,10011,39010,46010,550238,400-51095%95%59%96%89%133%92%247%
2025050710,70010,80010,19010,250172,300-30097%96%72%▼▼96%97%136%89%234%
202505089,88010,2809,1509,440202,300-81092%96%117%▼▼▼96%114%125%82%216%
202505099,5409,9509,1209,170145,400-27097%96%72%▼▼▼▼103%117%159%80%181%
202505129,2409,6609,0209,560103,900390104%103%71%100%129%154%83%158%
202505139,5409,7409,1509,560108,8000100%100%105%--97%127%152%83%148%
202505149,6709,8209,2609,34076,400-22098%97%70%106%139%143%81%140%
2025051510,27010,84010,26010,840156,3001,500116%106%205%97%132%136%95%154%
2025051610,77011,0609,96010,400263,200-44096%97%168%118%129%141%91%130%
2025051910,43012,60010,40012,290398,3001,890118%118%151%98%91%118%100%145%
2025052012,51013,28011,88012,300278,20010100%98%70%▲▲115%94%119%100%142%
2025052112,36014,29012,31014,250390,3001,950116%115%140%▲▲▲98%86%108%100%165%
2025052213,65013,81013,17013,410193,100-84094%98%49%80%83%104%94%155%
2025052314,15014,44011,12011,330365,300-2,08084%80%189%▼▼96%102%0%80%131%
2025052611,55011,65011,11011,110124,700-22098%96%34%▼▼▼106%99%0%78%128%
2025052711,01011,73010,81011,680184,500570105%106%148%98%87%0%82%135%
2025052811,73011,95011,26011,500173,000-18098%98%94%101%95%0%81%125%
2025052911,70012,14011,56011,770178,800270102%101%103%91%99%0%83%128%
2025053012,02012,10010,90010,920293,600-85093%91%164%96%137%0%77%119%
2025060210,70010,70010,05010,240166,000-68094%96%57%▼▼100%145%0%72%112%
2025060310,17010,2609,60010,140202,200-10099%100%122%▼▼▼109%0%0%71%111%
2025060410,25011,35010,15011,150422,5001,010110%109%209%110%0%0%78%122%
2025060510,85012,38010,81011,950528,500800107%110%125%▲▲121%0%0%84%130%
2025060612,10014,94011,96014,7001,402,9002,750123%121%265%▲▲▲%%%100%157%

信用取引情報

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-05 モルガン・スタンレーMUFG証券株式会社52,8003.89%-25,60010,85012,38010,81011,950528,500
2025-06-04 Barclays Capital Securities Ltd20,8981.54%-5,40010,25011,35010,15011,150422,500
2025-06-04 Nomura International plc23,1001.70%10,80010,25011,35010,15011,150422,500
2025-06-04 モルガン・スタンレーMUFG証券株式会社78,4005.78%-3,10010,25011,35010,15011,150422,500
2025-06-03 モルガン・スタンレーMUFG証券株式会社81,5006.01%20010,17010,2609,60010,140202,200
2025-06-03 Barclays Capital Securities Ltd26,2981.93%-4,20010,17010,2609,60010,140202,200
2025-06-03 MERRILL LYNCH INTERNATIONAL10,1000.74%20010,17010,2609,60010,140202,200
2025-06-03 Nomura International plc12,3000.90%10,17010,2609,60010,140202,200
2025-06-02 モルガン・スタンレーMUFG証券株式会社81,3005.99%5,40010,70010,70010,05010,240166,000
2025-06-02 Barclays Capital Securities Ltd30,4982.24%-4,50010,70010,70010,05010,240166,000
2025-06-02 MERRILL LYNCH INTERNATIONAL9,9000.73%50010,70010,70010,05010,240166,000
2025-05-30 Barclays Capital Securities Ltd34,9982.58%21,30012,02012,10010,90010,920293,600
2025-05-30 MERRILL LYNCH INTERNATIONAL9,4000.69%2,40012,02012,10010,90010,920293,600
2025-05-30 モルガン・スタンレーMUFG証券株式会社75,9005.59%14,70012,02012,10010,90010,920293,600
2025-05-29 モルガン・スタンレーMUFG証券株式会社61,2004.51%8,00011,70012,14011,56011,770178,800
2025-05-29 Barclays Capital Securities Ltd13,6981.01%-4,50011,70012,14011,56011,770178,800
2025-05-29 MERRILL LYNCH INTERNATIONAL7,0000.51%11,70012,14011,56011,770178,800
2025-05-28 Barclays Capital Securities Ltd18,1981.34%9,20011,73011,95011,26011,500173,000
2025-05-28 モルガン・スタンレーMUFG証券株式会社53,2003.92%14,00011,73011,95011,26011,500173,000
2025-05-27 Barclays Capital Securities Ltd8,9980.66%1,30011,01011,73010,81011,680184,500
2025-05-27 モルガン・スタンレーMUFG証券株式会社39,2002.89%8,20011,01011,73010,81011,680184,500
2025-05-26 モルガン・スタンレーMUFG証券株式会社31,0002.28%6,90011,55011,65011,11011,110124,700
2025-05-26 Barclays Capital Securities Ltd7,6980.56%11,55011,65011,11011,110124,700
2025-05-23 モルガン・スタンレーMUFG証券株式会社24,1001.77%14,15014,44011,12011,330365,300
2025-05-13 Barclays Capital Securities Ltd4,4510.32%-6,5479,5409,7409,1509,560108,800
2025-05-12 モルガン・スタンレーMUFG証券株式会社4,7000.34%-5,1009,2409,6609,0209,560103,900
2025-05-12 Barclays Capital Securities Ltd10,9980.81%-7,0009,2409,6609,0209,560103,900
2025-05-09 Barclays Capital Securities Ltd17,9981.32%-4,3009,5409,9509,1209,170145,400
2025-05-09 モルガン・スタンレーMUFG証券株式会社9,8000.72%-1,3009,5409,9509,1209,170145,400
2025-05-08 モルガン・スタンレーMUFG証券株式会社11,1000.81%-6,9009,88010,2809,1509,440202,300
2025-05-07 Barclays Capital Securities Ltd22,2981.64%1,00010,70010,80010,19010,250172,300
2025-05-07 モルガン・スタンレーMUFG証券株式会社18,0001.32%-4,60010,70010,80010,19010,250172,300
2025-05-02 Barclays Capital Securities Ltd21,2981.57%8,40011,10011,39010,46010,550238,400
2025-05-01 Barclays Capital Securities Ltd12,8980.95%80010,77011,55010,17011,060404,800
2025-05-01 モルガン・スタンレーMUFG証券株式会社22,6001.66%3,80010,77011,55010,17011,060404,800
2025-04-30 モルガン・スタンレーMUFG証券株式会社18,8001.38%1,80012,26012,34010,39010,660718,000
2025-04-30 Barclays Capital Securities Ltd12,0980.89%-3,70012,26012,34010,39010,660718,000
2025-04-28 Barclays Capital Securities Ltd15,7981.16%-2,1009,07010,1608,92010,160342,600
2025-04-28 モルガン・スタンレーMUFG証券株式会社17,0001.25%-8,9009,07010,1608,92010,160342,600
2025-04-25 モルガン・スタンレーMUFG証券株式会社25,9001.91%-6,0009,1809,3008,5308,660473,400
2025-04-24 Barclays Capital Securities Ltd17,8981.31%-1,90010,29011,1009,0309,0301,103,700
2025-04-24 モルガン・スタンレーMUFG証券株式会社31,9002.35%-7,40010,29011,1009,0309,0301,103,700
2025-04-23 Jump Trading Pacific Pte Ltd5,5000.40%-4,7009,40010,3308,26010,0301,721,000
2025-04-23 Barclays Capital Securities Ltd19,7981.46%-1,6009,40010,3308,26010,0301,721,000
2025-04-22 Barclays Capital Securities Ltd21,3981.57%-1,10012,04013,3408,6309,0001,862,500
2025-04-22 MERRILL LYNCH INTERNATIONAL00.00%-9,10012,04013,3408,6309,0001,862,500
2025-04-21 モルガン・スタンレーMUFG証券株式会社39,3002.89%40010,10011,4709,84011,4701,402,300
2025-04-21 Jump Trading Pacific Pte Ltd10,2000.75%1,90010,10011,4709,84011,4701,402,300
2025-04-21 MERRILL LYNCH INTERNATIONAL9,1000.67%10,10011,4709,84011,4701,402,300
2025-04-18 Barclays Capital Securities Ltd22,4981.71%-2,6008,5409,9708,3509,9702,053,700
2025-04-18 Jump Trading Pacific Pte Ltd8,3000.61%-1,1008,5409,9708,3509,9702,053,700
2025-04-18 MERRILL LYNCH INTERNATIONAL2,4000.17%-8,0008,5409,9708,3509,9702,053,700
2025-04-18 UBS AG4,5000.34%-12,7008,5409,9708,3509,9702,053,700
2025-04-18 モルガン・スタンレーMUFG証券株式会社38,9002.96%-4,4008,5409,9708,3509,9702,053,700
2025-04-17 Barclays Capital Securities Ltd25,0981.91%4,6998,7108,9807,9408,4702,094,900
2025-04-17 Jump Trading Pacific Pte Ltd9,4000.71%8,7108,9807,9408,4702,094,900
2025-04-17 MERRILL LYNCH INTERNATIONAL10,4000.79%7008,7108,9807,9408,4702,094,900
2025-04-17 UBS AG17,2001.31%3,8008,7108,9807,9408,4702,094,900
2025-04-16 Barclays Capital Securities Ltd20,3991.55%8,6007,3508,3207,2708,0201,726,400
2025-04-16 MERRILL LYNCH INTERNATIONAL9,7000.73%-3007,3508,3207,2708,0201,726,400
2025-04-16 UBS AG13,4001.02%1,9007,3508,3207,2708,0201,726,400
2025-04-16 モルガン・スタンレーMUFG証券株式会社43,3003.29%-2,7007,3508,3207,2708,0201,726,400
2025-04-15 モルガン・スタンレーMUFG証券株式会社46,0003.50%-14,1006,7607,4506,6807,0601,490,200
2025-04-15 Barclays Capital Securities Ltd11,7990.89%1,8996,7607,4506,6807,0601,490,200
2025-04-15 Jump Trading Pacific Pte Ltd11,0000.83%1006,7607,4506,6807,0601,490,200
2025-04-15 MERRILL LYNCH INTERNATIONAL10,0000.76%2,9006,7607,4506,6807,0601,490,200
2025-04-15 Nomura International plc2,6000.19%-16,6006,7607,4506,6807,0601,490,200
2025-04-15 UBS AG11,5000.87%11,4006,7607,4506,6807,0601,490,200
2025-04-14 Barclays Capital Securities Ltd9,9000.75%6,5107,0006,2706,6601,290,500
2025-04-14 Jump Trading Pacific Pte Ltd10,9000.83%2006,5107,0006,2706,6601,290,500
2025-04-14 MERRILL LYNCH INTERNATIONAL7,1000.54%-3006,5107,0006,2706,6601,290,500
2025-04-14 Nomura International plc19,2001.46%11,2006,5107,0006,2706,6601,290,500
2025-04-14 モルガン・スタンレーMUFG証券株式会社60,1004.57%-1,6006,5107,0006,2706,6601,290,500
2025-04-11 Jump Trading Pacific Pte Ltd10,7000.81%5,8606,6505,6606,4601,463,700
2025-04-11 MERRILL LYNCH INTERNATIONAL7,4000.56%-1005,8606,6505,6606,4601,463,700
2025-04-10 MERRILL LYNCH INTERNATIONAL7,5000.57%1,0005,5006,0805,1106,040990,200
2025-04-10 Nomura International plc8,0000.60%5,5006,0805,1106,040990,200
2025-04-10 モルガン・スタンレーMUFG証券株式会社61,7004.69%21,3005,5006,0805,1106,040990,200
2025-04-09 モルガン・スタンレーMUFG証券株式会社40,4003.07%3,4004,2255,0804,1155,080697,600
2025-04-09 MERRILL LYNCH INTERNATIONAL6,5000.49%-5004,2255,0804,1155,080697,600
2025-04-09 UBS AG1000.00%-12,3004,2255,0804,1155,080697,600
2025-04-08 モルガン・スタンレーMUFG証券株式会社37,0002.81%-1,8004,6754,7304,2504,375535,900
2025-04-08 MERRILL LYNCH INTERNATIONAL7,0000.53%1,0004,6754,7304,2504,375535,900
2025-04-07 UBS AG12,4000.94%3,9004,3954,7904,1854,185694,200
2025-04-04 MERRILL LYNCH INTERNATIONAL6,0000.45%-1,4554,2754,8854,0104,8851,561,900
2025-04-04 UBS AG8,5000.64%-5,0004,2754,8854,0104,8851,561,900
2025-04-03 モルガン・スタンレーMUFG証券株式会社38,8002.95%17,3004,3504,9654,0204,2751,328,200
2025-04-03 MERRILL LYNCH INTERNATIONAL7,4550.56%4,3504,9654,0204,2751,328,200
2025-04-03 UBS AG13,5001.02%4,3504,9654,0204,2751,328,200
2025-04-02 モルガン・スタンレーMUFG証券株式会社21,5001.63%5,5005,8704,7004,7001,542,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VSMB3502025-05-21 16:17株式会社ZenmuTech田口 善一変更報告書
S100VLG23602025-04-10 10:51株式会社ZenmuTech徳原 玖哉訂正報告書(大量保有報告書・変更報告書)
S100VLFJ3602025-04-10 10:43株式会社ZenmuTech徳原 玖哉訂正報告書(大量保有報告書・変更報告書)
S100VKAB3502025-04-03 16:28株式会社ZenmuTech岡積 正夫大量保有報告書
S100VKA33502025-04-03 16:22株式会社ZenmuTech田口 善一大量保有報告書
S100VHOQ3502025-04-01 13:19株式会社ZenmuTechセグエグループ株式会社大量保有報告書
S100VJGK3502025-04-01 09:49株式会社ZenmuTech徳原 玖哉変更報告書
S100VJ9L3502025-03-31 16:49株式会社ZenmuTech徳原 玖哉大量保有報告書

企業サイト更新情報